Goliath Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 2.370 | 2.370 | 2.230 | 2.260 | 2.260 | 176,939 |
| 2025-02-13 | 2.370 | 2.370 | 2.250 | 2.340 | 2.340 | 158,022 |
| 2025-02-12 | 2.080 | 2.370 | 2.080 | 2.360 | 2.360 | 402,456 |
| 2025-02-11 | 2.300 | 2.335 | 2.110 | 2.140 | 2.140 | 300,356 |
| 2025-02-10 | 2.370 | 2.380 | 2.150 | 2.300 | 2.300 | 516,771 |
| 2025-02-07 | 2.420 | 2.540 | 2.300 | 2.360 | 2.360 | 389,824 |
| 2025-02-06 | 2.330 | 2.410 | 2.220 | 2.400 | 2.400 | 438,671 |
| 2025-02-05 | 2.100 | 2.360 | 2.070 | 2.360 | 2.360 | 1,020,588 |
| 2025-02-04 | 1.900 | 2.110 | 1.890 | 2.070 | 2.070 | 553,085 |
| 2025-02-03 | 1.850 | 1.950 | 1.810 | 1.880 | 1.880 | 159,827 |
| 2025-01-31 | 1.970 | 1.970 | 1.800 | 1.850 | 1.850 | 437,023 |
| 2025-01-30 | 1.830 | 2.050 | 1.810 | 1.940 | 1.940 | 472,105 |
| 2025-01-29 | 2.000 | 2.000 | 1.740 | 1.800 | 1.800 | 663,529 |
| 2025-01-28 | 1.750 | 1.950 | 1.720 | 1.930 | 1.930 | 829,234 |
| 2025-01-27 | 1.680 | 1.780 | 1.660 | 1.710 | 1.710 | 1,114,622 |
| 2025-01-24 | 1.460 | 1.690 | 1.450 | 1.680 | 1.680 | 811,350 |
| 2025-01-23 | 1.360 | 1.450 | 1.350 | 1.430 | 1.430 | 226,107 |
| 2025-01-22 | 1.360 | 1.380 | 1.330 | 1.360 | 1.360 | 170,798 |
| 2025-01-21 | 1.410 | 1.420 | 1.355 | 1.360 | 1.360 | 96,678 |
| 2025-01-20 | 1.390 | 1.450 | 1.380 | 1.410 | 1.410 | 412,822 |
| 2025-01-17 | 1.420 | 1.430 | 1.310 | 1.350 | 1.350 | 397,136 |
| 2025-01-16 | 1.440 | 1.450 | 1.400 | 1.420 | 1.420 | 168,385 |
| 2025-01-15 | 1.450 | 1.530 | 1.410 | 1.440 | 1.440 | 616,185 |
| 2025-01-14 | 1.200 | 1.465 | 1.190 | 1.445 | 1.445 | 1,039,964 |
| 2025-01-13 | 1.160 | 1.240 | 1.120 | 1.220 | 1.220 | 805,768 |
| 2025-01-10 | 1.030 | 1.040 | 1.000 | 1.010 | 1.010 | 359,302 |
| 2025-01-09 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 90,661 |
| 2025-01-08 | 1.050 | 1.060 | 1.015 | 1.030 | 1.030 | 179,092 |
| 2025-01-07 | 1.120 | 1.120 | 1.000 | 1.040 | 1.040 | 467,888 |
| 2025-01-06 | 1.140 | 1.140 | 1.100 | 1.130 | 1.130 | 77,897 |
| 2025-01-03 | 1.140 | 1.140 | 1.080 | 1.110 | 1.110 | 126,525 |
| 2025-01-02 | 1.070 | 1.130 | 1.050 | 1.130 | 1.130 | 82,479 |
| 2024-12-31 | 1.030 | 1.050 | 1.000 | 1.050 | 1.050 | 124,550 |
| 2024-12-30 | 1.060 | 1.060 | 1.000 | 1.010 | 1.010 | 97,869 |
| 2024-12-27 | 1.060 | 1.080 | 1.020 | 1.050 | 1.050 | 127,133 |
| 2024-12-24 | 1.060 | 1.080 | 1.030 | 1.040 | 1.040 | 84,925 |
| 2024-12-23 | 1.060 | 1.060 | 1.010 | 1.060 | 1.060 | 25,052 |
| 2024-12-20 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 94,342 |
| 2024-12-19 | 1.010 | 1.020 | 0.960 | 0.990 | 0.990 | 97,438 |
| 2024-12-18 | 1.030 | 1.055 | 0.950 | 0.990 | 0.990 | 462,175 |
| 2024-12-17 | 1.070 | 1.070 | 1.020 | 1.050 | 1.050 | 71,489 |
| 2024-12-16 | 1.100 | 1.100 | 1.040 | 1.050 | 1.050 | 151,925 |
| 2024-12-13 | 1.180 | 1.180 | 1.085 | 1.120 | 1.120 | 1,064,231 |
| 2024-12-12 | 1.090 | 1.160 | 1.060 | 1.120 | 1.120 | 197,800 |
| 2024-12-11 | 1.090 | 1.100 | 1.070 | 1.090 | 1.090 | 32,324 |
| 2024-12-10 | 1.120 | 1.150 | 1.100 | 1.100 | 1.100 | 140,290 |
| 2024-12-09 | 1.070 | 1.110 | 1.060 | 1.100 | 1.100 | 116,353 |
| 2024-12-06 | 1.060 | 1.060 | 1.020 | 1.050 | 1.050 | 161,649 |
| 2024-12-05 | 1.070 | 1.070 | 1.020 | 1.050 | 1.050 | 112,699 |
| 2024-12-04 | 1.050 | 1.080 | 1.050 | 1.050 | 1.050 | 39,179 |
| 2024-12-03 | 1.070 | 1.080 | 1.050 | 1.050 | 1.050 | 101,260 |
| 2024-12-02 | 1.120 | 1.140 | 1.060 | 1.080 | 1.080 | 86,648 |
| 2024-11-29 | 1.140 | 1.180 | 1.090 | 1.140 | 1.140 | 199,762 |
| 2024-11-28 | 1.140 | 1.170 | 1.110 | 1.110 | 1.110 | 67,341 |
| 2024-11-27 | 1.090 | 1.160 | 1.070 | 1.140 | 1.140 | 384,965 |
| 2024-11-26 | 1.010 | 1.090 | 1.010 | 1.070 | 1.070 | 203,620 |
| 2024-11-25 | 1.040 | 1.040 | 1.000 | 1.020 | 1.020 | 165,692 |
| 2024-11-22 | 1.040 | 1.040 | 1.010 | 1.030 | 1.030 | 156,102 |
| 2024-11-21 | 1.040 | 1.050 | 1.000 | 1.020 | 1.020 | 91,200 |
| 2024-11-20 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 82,300 |
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.