Goliath Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.110 | 1.110 | 1.040 | 1.040 | 1.040 | 132,202 |
| 2024-11-18 | 1.080 | 1.080 | 1.030 | 1.070 | 1.070 | 197,300 |
| 2024-11-15 | 1.130 | 1.130 | 1.030 | 1.060 | 1.060 | 169,040 |
| 2024-11-14 | 1.040 | 1.090 | 1.030 | 1.090 | 1.090 | 40,465 |
| 2024-11-13 | 1.050 | 1.060 | 1.040 | 1.040 | 1.040 | 47,872 |
| 2024-11-12 | 1.050 | 1.060 | 1.030 | 1.050 | 1.050 | 91,190 |
| 2024-11-11 | 1.080 | 1.080 | 1.020 | 1.060 | 1.060 | 278,285 |
| 2024-11-08 | 1.120 | 1.130 | 1.090 | 1.100 | 1.100 | 79,928 |
| 2024-11-07 | 1.120 | 1.150 | 1.070 | 1.130 | 1.130 | 281,254 |
| 2024-11-06 | 1.110 | 1.130 | 1.070 | 1.120 | 1.120 | 143,759 |
| 2024-11-05 | 1.130 | 1.155 | 1.120 | 1.130 | 1.130 | 54,714 |
| 2024-11-04 | 1.130 | 1.160 | 1.120 | 1.120 | 1.120 | 67,934 |
| 2024-11-01 | 1.190 | 1.190 | 1.110 | 1.110 | 1.110 | 258,074 |
| 2024-10-31 | 1.210 | 1.220 | 1.180 | 1.180 | 1.180 | 163,157 |
| 2024-10-30 | 1.190 | 1.230 | 1.190 | 1.230 | 1.230 | 109,896 |
| 2024-10-29 | 1.240 | 1.240 | 1.190 | 1.210 | 1.210 | 308,926 |
| 2024-10-28 | 1.230 | 1.240 | 1.220 | 1.240 | 1.240 | 150,760 |
| 2024-10-25 | 1.230 | 1.240 | 1.220 | 1.230 | 1.230 | 106,102 |
| 2024-10-24 | 1.280 | 1.300 | 1.240 | 1.250 | 1.250 | 94,253 |
| 2024-10-23 | 1.330 | 1.340 | 1.250 | 1.280 | 1.280 | 358,200 |
| 2024-10-22 | 1.300 | 1.350 | 1.240 | 1.350 | 1.350 | 222,925 |
| 2024-10-21 | 1.290 | 1.330 | 1.280 | 1.300 | 1.300 | 58,400 |
| 2024-10-18 | 1.270 | 1.280 | 1.240 | 1.280 | 1.280 | 159,904 |
| 2024-10-17 | 1.240 | 1.290 | 1.230 | 1.270 | 1.270 | 84,873 |
| 2024-10-16 | 1.260 | 1.280 | 1.210 | 1.230 | 1.230 | 105,950 |
| 2024-10-15 | 1.220 | 1.250 | 1.200 | 1.250 | 1.250 | 155,878 |
| 2024-10-11 | 1.240 | 1.240 | 1.200 | 1.230 | 1.230 | 274,538 |
| 2024-10-10 | 1.250 | 1.280 | 1.230 | 1.250 | 1.250 | 133,763 |
| 2024-10-09 | 1.260 | 1.270 | 1.230 | 1.250 | 1.250 | 118,212 |
| 2024-10-08 | 1.270 | 1.280 | 1.240 | 1.260 | 1.260 | 109,496 |
| 2024-10-07 | 1.300 | 1.340 | 1.270 | 1.270 | 1.270 | 65,844 |
| 2024-10-04 | 1.250 | 1.350 | 1.240 | 1.340 | 1.340 | 489,024 |
| 2024-10-03 | 1.250 | 1.260 | 1.230 | 1.260 | 1.260 | 109,025 |
| 2024-10-02 | 1.200 | 1.280 | 1.200 | 1.270 | 1.270 | 160,576 |
| 2024-10-01 | 1.230 | 1.240 | 1.180 | 1.190 | 1.190 | 131,012 |
| 2024-09-30 | 1.230 | 1.250 | 1.200 | 1.240 | 1.240 | 169,946 |
| 2024-09-27 | 1.280 | 1.280 | 1.230 | 1.250 | 1.250 | 76,858 |
| 2024-09-26 | 1.280 | 1.300 | 1.270 | 1.280 | 1.280 | 51,150 |
| 2024-09-25 | 1.290 | 1.290 | 1.250 | 1.290 | 1.290 | 68,761 |
| 2024-09-24 | 1.300 | 1.320 | 1.290 | 1.300 | 1.300 | 144,670 |
| 2024-09-23 | 1.300 | 1.320 | 1.270 | 1.300 | 1.300 | 132,360 |
| 2024-09-20 | 1.320 | 1.340 | 1.300 | 1.300 | 1.300 | 100,164 |
| 2024-09-19 | 1.310 | 1.320 | 1.280 | 1.290 | 1.290 | 56,141 |
| 2024-09-18 | 1.340 | 1.350 | 1.260 | 1.280 | 1.280 | 183,499 |
| 2024-09-17 | 1.300 | 1.330 | 1.290 | 1.330 | 1.330 | 66,688 |
| 2024-09-16 | 1.300 | 1.310 | 1.280 | 1.290 | 1.290 | 171,963 |
| 2024-09-13 | 1.260 | 1.300 | 1.250 | 1.280 | 1.280 | 236,907 |
| 2024-09-12 | 1.170 | 1.270 | 1.170 | 1.250 | 1.250 | 339,551 |
| 2024-09-11 | 1.150 | 1.180 | 1.140 | 1.160 | 1.160 | 142,932 |
| 2024-09-10 | 1.200 | 1.240 | 1.150 | 1.180 | 1.180 | 148,317 |
| 2024-09-09 | 1.180 | 1.190 | 1.160 | 1.180 | 1.180 | 77,402 |
| 2024-09-06 | 1.260 | 1.260 | 1.160 | 1.210 | 1.210 | 189,086 |
| 2024-09-05 | 1.240 | 1.280 | 1.230 | 1.280 | 1.280 | 126,438 |
| 2024-09-04 | 1.260 | 1.260 | 1.210 | 1.240 | 1.240 | 148,127 |
| 2024-09-03 | 1.300 | 1.300 | 1.220 | 1.260 | 1.260 | 218,347 |
| 2024-08-30 | 1.240 | 1.270 | 1.240 | 1.270 | 1.270 | 29,650 |
| 2024-08-29 | 1.280 | 1.280 | 1.230 | 1.230 | 1.230 | 98,507 |
| 2024-08-28 | 1.310 | 1.310 | 1.270 | 1.290 | 1.290 | 55,100 |
| 2024-08-27 | 1.320 | 1.320 | 1.275 | 1.310 | 1.310 | 311,546 |
| 2024-08-26 | 1.310 | 1.350 | 1.300 | 1.310 | 1.310 | 321,397 |
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.