Canada markets closed

Golden Tag Resources Ltd. (GOG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2700-0.0250 (-8.47%)
At close: 3:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20210.28000.28000.26000.27000.2700210,418
Nov. 25, 20210.28000.30000.28000.30000.300019,400
Nov. 24, 20210.28000.30000.28000.30000.300029,300
Nov. 23, 20210.29000.30000.28000.29000.2900156,200
Nov. 22, 20210.31000.31000.29000.31000.310043,700
Nov. 19, 20210.33000.34000.31000.32000.3200204,300
Nov. 18, 20210.35000.35000.34000.34000.340040,200
Nov. 17, 20210.35000.35000.33000.34000.340037,600
Nov. 16, 20210.34000.38000.34000.35000.3500169,000
Nov. 15, 20210.34000.35000.34000.35000.350086,100
Nov. 12, 20210.35000.35000.33000.34000.340095,900
Nov. 11, 20210.32000.34000.32000.34000.3400163,200
Nov. 10, 20210.30000.32000.30000.31000.3100144,300
Nov. 09, 20210.29000.30000.28000.28000.280046,500
Nov. 08, 20210.27000.29000.27000.28000.280054,600
Nov. 05, 20210.27000.28000.26000.27000.2700136,800
Nov. 04, 20210.28000.28000.26000.27000.2700158,100
Nov. 03, 20210.28000.28000.27000.27000.270056,500
Nov. 02, 20210.28000.28000.28000.28000.280092,600
Nov. 01, 20210.30000.30000.25000.28000.2800272,000
Oct. 29, 20210.31000.33000.30000.30000.3000174,800
Oct. 28, 20210.33000.33000.31000.31000.310041,300
Oct. 27, 20210.33000.34000.33000.34000.34006,400
Oct. 26, 20210.34000.35000.34000.34000.340035,000
Oct. 25, 20210.34000.35000.34000.35000.350076,400
Oct. 22, 20210.33000.36000.33000.33000.330082,000
Oct. 21, 20210.34000.34000.32000.32000.320090,300
Oct. 20, 20210.30000.34000.30000.34000.3400210,000
Oct. 19, 20210.28000.31000.28000.30000.3000120,100
Oct. 18, 20210.31000.31000.28000.28000.2800232,400
Oct. 15, 20210.29000.31000.29000.31000.3100495,600
Oct. 14, 20210.29000.30000.29000.30000.3000190,500
Oct. 13, 20210.28000.29000.28000.29000.2900156,400
Oct. 12, 20210.30000.30000.28000.28000.280072,200
Oct. 08, 20210.30000.31000.28000.30000.300035,800
Oct. 07, 20210.28000.30000.28000.28000.2800128,300
Oct. 06, 20210.25000.28000.25000.28000.2800135,800
Oct. 05, 20210.26000.26000.25000.26000.260024,000
Oct. 04, 20210.26000.26000.26000.26000.260045,500
Oct. 01, 20210.25000.25000.25000.25000.250026,800
Sep. 30, 20210.26000.26000.25000.25000.250064,200
Sep. 29, 20210.28000.28000.25000.25000.250093,700
Sep. 28, 20210.27000.27000.26000.26000.260078,600
Sep. 27, 20210.27000.27000.26000.27000.270078,400
Sep. 24, 20210.27000.28000.26000.26000.2600201,800
Sep. 23, 20210.23000.28000.23000.27000.27001,073,300
Sep. 22, 20210.24000.25000.24000.24000.240054,700
Sep. 21, 20210.23000.24000.23000.23000.230070,600
Sep. 20, 20210.23000.23000.22000.23000.2300109,700
Sep. 17, 20210.25000.25000.23000.23000.2300127,600
Sep. 16, 20210.26000.26000.24000.25000.2500125,300
Sep. 15, 20210.24000.25000.24000.25000.250072,200
Sep. 14, 20210.24000.24000.23000.24000.2400115,200
Sep. 13, 20210.23000.24000.22000.23000.2300270,100
Sep. 10, 20210.24000.24000.23000.23000.230043,000
Sep. 09, 20210.25000.25000.24000.24000.2400597,300
Sep. 08, 20210.27000.27000.25000.25000.2500316,300
Sep. 07, 20210.27000.28000.26000.27000.270070,100
Sep. 03, 20210.26000.30000.26000.28000.2800238,500
Sep. 02, 20210.26000.27000.25000.25000.25007,200
Sep. 01, 20210.26000.27000.25000.27000.270071,500
Aug. 31, 20210.26000.27000.26000.26000.2600119,400
Aug. 30, 20210.26000.27000.25000.26000.2600300,300
Aug. 27, 20210.24000.26000.24000.26000.260083,300
Aug. 26, 20210.26000.26000.24000.24000.240024,900
Aug. 25, 20210.25000.25000.24000.24000.240023,400
Aug. 24, 20210.25000.25000.24000.24000.240063,300
Aug. 23, 20210.25000.26000.25000.25000.2500104,900
Aug. 20, 20210.23000.24000.23000.24000.240059,400
Aug. 19, 20210.24000.24000.22000.22000.220048,400
Aug. 18, 20210.26000.26000.24000.24000.2400301,500
Aug. 17, 20210.27000.27000.25000.26000.2600174,800
Aug. 16, 20210.28000.28000.27000.27000.2700128,900
Aug. 13, 20210.25000.29000.24000.27000.2700381,800
Aug. 12, 20210.25000.26000.24000.25000.2500182,900
Aug. 11, 20210.26000.27000.26000.26000.260043,900
Aug. 10, 20210.26000.26000.25000.26000.260063,800
Aug. 09, 20210.28000.28000.26000.27000.270035,400
Aug. 06, 20210.27000.28000.24000.28000.2800243,100
Aug. 05, 20210.30000.30000.27000.28000.2800228,800
Aug. 04, 20210.29000.30000.28000.28000.2800238,100
Aug. 03, 20210.29000.30000.29000.29000.290042,200
Jul. 30, 20210.30000.31000.28000.28000.280077,600
Jul. 29, 20210.28000.30000.28000.29000.2900131,100
Jul. 28, 20210.25000.26000.25000.25000.2500187,300
Jul. 27, 20210.23000.24000.22000.24000.2400229,800
Jul. 26, 20210.25000.25000.24000.24000.240081,600
Jul. 23, 20210.24000.24000.23000.24000.240064,500
Jul. 22, 20210.25000.25000.24000.24000.2400148,800
Jul. 21, 20210.26000.26000.25000.25000.250069,900
Jul. 20, 20210.25000.26000.25000.25000.250079,100
Jul. 19, 20210.26000.26000.24000.24000.2400362,500
Jul. 16, 20210.31000.31000.24000.27000.2700379,000
Jul. 15, 20210.29000.32000.29000.32000.3200412,600
Jul. 14, 20210.28000.28000.27000.28000.2800191,300
Jul. 13, 20210.28000.28000.26000.26000.2600230,100
Jul. 12, 20210.28000.28000.28000.28000.2800117,600
Jul. 09, 20210.30000.30000.28000.30000.3000139,900
Jul. 08, 20210.31000.31000.28000.29000.2900205,000
Jul. 07, 20210.32000.33000.31000.32000.320080,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...