Canada markets close in 5 hours 38 minutes

GoGold Resources Inc. (GGD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.3400-0.0100 (-0.74%)
As of 10:19AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20241.35001.35001.32501.34001.340025,450
Apr 18, 20241.37001.38001.33001.35001.3500540,700
Apr 17, 20241.40001.42001.37001.38001.3800588,600
Apr 16, 20241.38001.42001.36001.40001.4000524,800
Apr 15, 20241.45001.45001.36501.41001.4100641,500
Apr 12, 20241.56001.59001.40001.43001.4300979,100
Apr 11, 20241.52001.54001.48001.51001.5100389,100
Apr 10, 20241.45001.55001.41501.54001.5400680,200
Apr 09, 20241.48001.54001.44001.47001.4700713,300
Apr 08, 20241.49001.51001.44001.47001.4700477,600
Apr 05, 20241.39001.51001.39001.49001.4900822,800
Apr 04, 20241.38001.47001.35001.40001.4000980,100
Apr 03, 20241.34001.39001.30501.36001.36001,518,600
Apr 02, 20241.27001.29501.26001.29001.29001,157,300
Apr 01, 20241.26001.27001.24001.25001.2500750,100
Mar 28, 20241.17001.27001.17001.23001.23001,272,500
Mar 27, 20241.12001.18501.12001.18001.1800428,600
Mar 26, 20241.15001.16501.14001.15001.1500227,900
Mar 25, 20241.16001.18001.13001.15001.1500235,800
Mar 22, 20241.21001.21001.14001.16001.1600310,100
Mar 21, 20241.24001.24001.18001.20001.2000551,400
Mar 20, 20241.17001.22001.17001.22001.2200431,000
Mar 19, 20241.22001.22001.17001.17001.1700162,800
Mar 18, 20241.21001.23001.20001.23001.2300194,600
Mar 15, 20241.20001.27001.19001.23001.2300376,700
Mar 14, 20241.22001.23001.20001.22001.2200141,500
Mar 13, 20241.22001.24001.20001.24001.2400335,800
Mar 12, 20241.18001.21001.16001.21001.2100188,500
Mar 11, 20241.15001.22001.15001.20001.2000825,700
Mar 08, 20241.16001.17001.12001.14001.1400431,200
Mar 07, 20241.14001.16001.12001.16001.1600167,000
Mar 06, 20241.14001.18001.13001.15001.1500685,200
Mar 05, 20241.16001.17001.12001.14001.1400485,100
Mar 04, 20241.13001.17001.11001.17001.1700633,300
Mar 01, 20240.99001.09500.98001.09001.0900668,400
Feb 29, 20240.99001.01000.96000.99000.99005,988,000
Feb 28, 20241.00001.03000.98001.01001.0100332,300
Feb 27, 20241.00001.02000.97501.02001.0200231,600
Feb 26, 20240.97001.00000.94001.00001.0000519,700
Feb 23, 20240.99001.00000.95500.99000.9900322,100
Feb 22, 20241.01001.02000.96000.97000.9700721,500
Feb 21, 20241.07001.07001.01001.02001.0200470,800
Feb 20, 20241.16001.16001.06001.08001.08001,090,600
Feb 16, 20241.15001.16501.13001.13001.1300509,600
Feb 15, 20241.18001.20501.15001.16001.1600343,300
Feb 14, 20241.15001.19001.13001.15001.1500386,400
Feb 13, 20241.17001.19001.12001.16001.1600624,200
Feb 12, 20241.20001.23501.17001.17001.1700346,800
Feb 09, 20241.22001.22501.20001.20001.2000183,600
Feb 08, 20241.22001.24001.20501.21001.2100140,500
Feb 07, 20241.23001.24001.21001.21001.2100201,800
Feb 06, 20241.28001.28001.22001.23001.2300277,500
Feb 05, 20241.26001.28001.23001.26001.2600163,500
Feb 02, 20241.30001.31001.25001.30001.3000284,300
Feb 01, 20241.29001.34001.29001.34001.3400216,500
Jan 31, 20241.32001.33001.25001.26001.2600347,200
Jan 30, 20241.39001.39001.29001.32001.3200548,100
Jan 29, 20241.29001.47001.23501.47001.47004,596,400
Jan 26, 20241.27001.29001.22501.27001.2700316,000
Jan 25, 20241.32001.32001.23501.28001.2800274,300
Jan 24, 20241.22001.31001.18001.30001.3000502,800
Jan 23, 20241.18001.23001.15001.22001.2200423,300
Jan 22, 20241.17001.19001.16001.19001.1900182,000
Jan 19, 20241.21001.21001.16501.20001.2000277,900
Jan 18, 20241.17001.20001.14001.20001.2000492,500
Jan 17, 20241.19001.20001.16001.17001.1700343,200
Jan 16, 20241.26001.26001.20001.22001.2200238,800
Jan 15, 20241.27001.28001.25001.26001.2600107,400
Jan 12, 20241.25001.30001.24001.27001.2700497,200
Jan 11, 20241.25001.25501.20001.23001.2300443,600
Jan 10, 20241.26001.27001.22001.22001.2200212,100
Jan 09, 20241.26001.28001.23501.26001.2600261,300
Jan 08, 20241.27001.30001.24001.25001.2500179,300
Jan 05, 20241.22001.31001.22001.30001.3000730,100
Jan 04, 20241.27001.28001.22001.23001.2300309,500
Jan 03, 20241.31001.32001.25001.27001.2700393,600
Jan 02, 20241.32001.39501.32001.33001.3300405,800
Dec 29, 20231.37001.39001.33001.35001.3500433,600
Dec 28, 20231.46001.49001.38001.38001.3800792,200
Dec 27, 20231.41001.47001.33001.46001.46001,240,500
Dec 22, 20231.30001.37001.29001.33001.3300570,100
Dec 21, 20231.24001.29001.22001.25001.2500380,100
Dec 20, 20231.22001.27001.22001.22001.2200419,400
Dec 19, 20231.21001.25001.20001.24001.2400213,100
Dec 18, 20231.22001.22001.17001.21001.2100211,800
Dec 15, 20231.25001.26001.17501.19001.19001,683,200
Dec 14, 20231.25001.32001.23501.24001.2400842,900
Dec 13, 20231.18001.30001.16001.28001.2800547,600
Dec 12, 20231.29001.29001.19001.20001.2000312,800
Dec 11, 20231.32001.32001.25001.29001.2900280,500
Dec 08, 20231.37001.38001.31001.35001.3500261,700
Dec 07, 20231.41001.42001.36001.38001.3800130,700
Dec 06, 20231.40001.42501.36001.41001.4100148,500
Dec 05, 20231.41001.42001.37001.39001.3900135,100
Dec 04, 20231.48001.52001.41001.44001.4400417,400
Dec 01, 20231.40001.50001.39001.50001.5000539,400
Nov 30, 20231.38001.45001.34001.44001.4400645,500
Nov 29, 20231.34001.39001.34001.39001.3900217,600
Nov 28, 20231.28001.36001.26001.36001.3600367,300
Nov 27, 20231.23001.30001.23001.28001.2800380,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...