Goliath Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 2.030 | 2.030 | 1.950 | 2.000 | 2.000 | 69,300 |
| 2025-05-12 | 2.070 | 2.090 | 1.960 | 2.010 | 2.010 | 180,100 |
| 2025-05-09 | 2.080 | 2.210 | 2.080 | 2.150 | 2.150 | 150,900 |
| 2025-05-08 | 2.120 | 2.120 | 2.040 | 2.070 | 2.070 | 79,200 |
| 2025-05-07 | 2.210 | 2.210 | 2.100 | 2.110 | 2.110 | 128,300 |
| 2025-05-06 | 2.090 | 2.230 | 2.090 | 2.220 | 2.220 | 310,400 |
| 2025-05-05 | 2.150 | 2.180 | 2.050 | 2.060 | 2.060 | 272,700 |
| 2025-05-02 | 1.820 | 2.090 | 1.820 | 2.090 | 2.090 | 348,800 |
| 2025-05-01 | 1.880 | 1.880 | 1.800 | 1.800 | 1.800 | 133,900 |
| 2025-04-30 | 1.650 | 1.930 | 1.620 | 1.930 | 1.930 | 545,600 |
| 2025-04-29 | 1.690 | 1.700 | 1.660 | 1.690 | 1.690 | 41,800 |
| 2025-04-28 | 1.680 | 1.710 | 1.660 | 1.700 | 1.700 | 151,241 |
| 2025-04-25 | 1.740 | 1.750 | 1.670 | 1.730 | 1.730 | 120,170 |
| 2025-04-24 | 1.640 | 1.750 | 1.570 | 1.750 | 1.750 | 174,162 |
| 2025-04-23 | 1.550 | 1.600 | 1.500 | 1.600 | 1.600 | 211,430 |
| 2025-04-22 | 1.640 | 1.640 | 1.500 | 1.560 | 1.560 | 273,190 |
| 2025-04-21 | 1.630 | 1.660 | 1.590 | 1.660 | 1.660 | 166,277 |
| 2025-04-17 | 1.670 | 1.680 | 1.580 | 1.600 | 1.600 | 304,728 |
| 2025-04-16 | 1.720 | 1.750 | 1.660 | 1.700 | 1.700 | 184,520 |
| 2025-04-15 | 1.720 | 1.720 | 1.660 | 1.700 | 1.700 | 290,715 |
| 2025-04-14 | 1.730 | 1.750 | 1.670 | 1.690 | 1.690 | 91,800 |
| 2025-04-11 | 1.760 | 1.800 | 1.710 | 1.740 | 1.740 | 370,174 |
| 2025-04-10 | 1.580 | 1.670 | 1.520 | 1.630 | 1.630 | 286,860 |
| 2025-04-09 | 1.400 | 1.640 | 1.400 | 1.590 | 1.590 | 546,763 |
| 2025-04-08 | 1.490 | 1.490 | 1.370 | 1.390 | 1.390 | 399,272 |
| 2025-04-07 | 1.310 | 1.510 | 1.310 | 1.420 | 1.420 | 415,442 |
| 2025-04-04 | 1.420 | 1.470 | 1.310 | 1.390 | 1.390 | 742,119 |
| 2025-04-03 | 1.430 | 1.550 | 1.370 | 1.490 | 1.490 | 969,658 |
| 2025-04-02 | 1.540 | 1.580 | 1.500 | 1.570 | 1.570 | 206,281 |
| 2025-04-01 | 1.700 | 1.700 | 1.500 | 1.550 | 1.550 | 497,439 |
| 2025-03-31 | 1.700 | 1.730 | 1.590 | 1.640 | 1.640 | 483,804 |
| 2025-03-28 | 1.760 | 1.760 | 1.650 | 1.670 | 1.670 | 434,913 |
| 2025-03-27 | 1.800 | 1.820 | 1.740 | 1.800 | 1.800 | 115,600 |
| 2025-03-26 | 1.860 | 1.860 | 1.730 | 1.790 | 1.790 | 402,312 |
| 2025-03-25 | 1.860 | 1.860 | 1.830 | 1.850 | 1.850 | 232,767 |
| 2025-03-24 | 1.820 | 1.900 | 1.820 | 1.860 | 1.860 | 108,025 |
| 2025-03-21 | 1.840 | 1.840 | 1.720 | 1.770 | 1.770 | 110,819 |
| 2025-03-20 | 1.900 | 1.900 | 1.790 | 1.820 | 1.820 | 207,885 |
| 2025-03-19 | 1.940 | 1.950 | 1.860 | 1.920 | 1.920 | 186,438 |
| 2025-03-18 | 2.060 | 2.070 | 1.920 | 1.920 | 1.920 | 267,424 |
| 2025-03-17 | 1.970 | 2.070 | 1.940 | 2.010 | 2.010 | 314,904 |
| 2025-03-14 | 2.150 | 2.190 | 1.950 | 1.950 | 1.950 | 373,841 |
| 2025-03-13 | 1.830 | 2.075 | 1.800 | 2.070 | 2.070 | 526,696 |
| 2025-03-12 | 1.750 | 1.860 | 1.750 | 1.790 | 1.790 | 239,400 |
| 2025-03-11 | 1.760 | 1.850 | 1.720 | 1.790 | 1.790 | 228,400 |
| 2025-03-10 | 1.850 | 1.880 | 1.720 | 1.760 | 1.760 | 359,274 |
| 2025-03-07 | 1.780 | 1.830 | 1.700 | 1.790 | 1.790 | 237,039 |
| 2025-03-06 | 1.660 | 1.810 | 1.620 | 1.730 | 1.730 | 529,339 |
| 2025-03-05 | 1.600 | 1.660 | 1.590 | 1.660 | 1.660 | 455,573 |
| 2025-03-04 | 1.570 | 1.600 | 1.440 | 1.540 | 1.540 | 444,595 |
| 2025-03-03 | 1.650 | 1.770 | 1.510 | 1.520 | 1.520 | 588,302 |
| 2025-02-28 | 1.550 | 1.750 | 1.400 | 1.650 | 1.650 | 1,460,328 |
| 2025-02-27 | 1.680 | 1.830 | 1.520 | 1.550 | 1.550 | 3,042,103 |
| 2025-02-26 | 2.300 | 2.320 | 2.200 | 2.200 | 2.200 | 340,778 |
| 2025-02-25 | 2.400 | 2.400 | 2.210 | 2.300 | 2.300 | 403,564 |
| 2025-02-24 | 2.600 | 2.600 | 2.420 | 2.440 | 2.440 | 416,203 |
| 2025-02-21 | 2.690 | 2.690 | 2.560 | 2.600 | 2.600 | 276,383 |
| 2025-02-20 | 2.650 | 2.870 | 2.600 | 2.690 | 2.690 | 1,017,627 |
| 2025-02-19 | 2.400 | 2.650 | 2.350 | 2.650 | 2.650 | 685,644 |
| 2025-02-18 | 2.260 | 2.440 | 2.230 | 2.400 | 2.400 | 416,019 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.