Goliath Resources Limited (GOT.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.8600

-0.0300

(-3.37%)

At close: 03:59PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.8800	0.8800	0.8600	0.8600	0.8600	156,900
Apr 29, 2024	0.9200	0.9500	0.8900	0.8900	0.8900	176,100
Apr 26, 2024	0.9300	0.9500	0.9100	0.9400	0.9400	147,000
Apr 25, 2024	0.8700	0.9500	0.8600	0.9300	0.9300	186,000
Apr 24, 2024	0.9100	0.9200	0.8600	0.8700	0.8700	170,200
Apr 23, 2024	0.9000	0.9400	0.8800	0.9200	0.9200	273,100
Apr 22, 2024	0.8900	0.9400	0.8800	0.9300	0.9300	182,300
Apr 19, 2024	0.9300	0.9300	0.8900	0.9000	0.9000	97,100
Apr 18, 2024	0.9400	0.9400	0.9100	0.9300	0.9300	72,200
Apr 17, 2024	0.9000	0.9400	0.9000	0.9300	0.9300	144,500
Apr 16, 2024	0.9200	0.9300	0.8900	0.9200	0.9200	101,000
Apr 15, 2024	0.8700	0.9300	0.8400	0.9300	0.9300	192,500
Apr 12, 2024	0.9200	0.9400	0.8700	0.8800	0.8800	295,500
Apr 11, 2024	0.8900	0.9400	0.8900	0.9100	0.9100	90,000
Apr 10, 2024	0.8800	0.9100	0.8700	0.9000	0.9000	143,600
Apr 09, 2024	0.9100	0.9200	0.8800	0.8950	0.8950	123,400
Apr 08, 2024	0.9300	0.9300	0.9000	0.9100	0.9100	146,800
Apr 05, 2024	0.9200	0.9700	0.9200	0.9300	0.9300	169,600
Apr 04, 2024	0.9200	0.9600	0.9100	0.9200	0.9200	369,900
Apr 03, 2024	0.8300	0.9300	0.8200	0.9100	0.9100	361,500
Apr 02, 2024	0.8300	0.8400	0.8200	0.8300	0.8300	79,200
Apr 01, 2024	0.8300	0.8400	0.8200	0.8200	0.8200	130,000
Mar 28, 2024	0.7900	0.8300	0.7900	0.8200	0.8200	247,100
Mar 27, 2024	0.7900	0.8200	0.7900	0.7900	0.7900	223,300
Mar 26, 2024	0.7800	0.7900	0.7700	0.7800	0.7800	130,100
Mar 25, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	129,600
Mar 22, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	33,100
Mar 21, 2024	0.8100	0.8100	0.7900	0.7900	0.7900	93,000
Mar 20, 2024	0.7900	0.8000	0.7800	0.8000	0.8000	94,200
Mar 19, 2024	0.8100	0.8100	0.7700	0.7700	0.7700	68,700
Mar 18, 2024	0.8000	0.8300	0.8000	0.8200	0.8200	66,700
Mar 15, 2024	0.8000	0.8200	0.8000	0.8100	0.8100	139,700
Mar 14, 2024	0.7900	0.8000	0.7900	0.7900	0.7900	70,700
Mar 13, 2024	0.8000	0.8000	0.7800	0.8000	0.8000	222,800
Mar 12, 2024	0.7700	0.8000	0.7600	0.7900	0.7900	55,800
Mar 11, 2024	0.8100	0.8100	0.7700	0.7800	0.7800	95,000
Mar 08, 2024	0.7700	0.8200	0.7700	0.8100	0.8100	332,100
Mar 07, 2024	0.7600	0.7800	0.7400	0.7700	0.7700	127,800
Mar 06, 2024	0.8000	0.8000	0.7500	0.7800	0.7800	257,400
Mar 05, 2024	0.8400	0.8500	0.7900	0.7900	0.7900	245,700
Mar 04, 2024	0.8000	0.8400	0.7900	0.8200	0.8200	376,500
Mar 01, 2024	0.7800	0.7900	0.7600	0.7900	0.7900	126,700
Feb 29, 2024	0.7700	0.7900	0.7700	0.7700	0.7700	75,100
Feb 28, 2024	0.7900	0.7900	0.7700	0.7700	0.7700	190,400
Feb 27, 2024	0.8200	0.8300	0.7900	0.7900	0.7900	171,200
Feb 26, 2024	0.8500	0.8600	0.8100	0.8200	0.8200	116,400
Feb 23, 2024	0.8700	0.8700	0.8300	0.8500	0.8500	128,200
Feb 22, 2024	0.9000	0.9000	0.8600	0.8700	0.8700	99,100
Feb 21, 2024	0.8900	0.8900	0.8600	0.8800	0.8800	95,300
Feb 20, 2024	0.9200	0.9400	0.8900	0.8900	0.8900	63,200
Feb 16, 2024	0.9100	0.9300	0.9100	0.9300	0.9300	91,600
Feb 15, 2024	0.9000	0.9200	0.9000	0.9200	0.9200	65,400
Feb 14, 2024	0.9000	0.9200	0.8800	0.9100	0.9100	144,400
Feb 13, 2024	0.9100	0.9300	0.9000	0.9000	0.9000	99,400
Feb 12, 2024	0.9000	0.9100	0.8900	0.9100	0.9100	47,400
Feb 09, 2024	0.9200	0.9200	0.9000	0.9100	0.9100	126,700
Feb 08, 2024	0.9600	0.9600	0.9150	0.9200	0.9200	166,200
Feb 07, 2024	0.9500	0.9600	0.9200	0.9600	0.9600	66,400
Feb 06, 2024	0.9600	0.9700	0.9500	0.9500	0.9500	103,800
Feb 05, 2024	0.9700	0.9700	0.9400	0.9600	0.9600	145,000
Feb 02, 2024	0.9900	1.0300	0.9600	0.9800	0.9800	131,300
Feb 01, 2024	0.9800	1.0100	0.9600	1.0000	1.0000	53,300
Jan 31, 2024	1.0500	1.0700	0.9500	0.9700	0.9700	329,300
Jan 30, 2024	1.0100	1.0600	1.0000	1.0500	1.0500	198,600
Jan 29, 2024	1.0500	1.0800	1.0000	1.0200	1.0200	198,500
Jan 26, 2024	1.0200	1.1300	1.0200	1.1000	1.1000	523,600
Jan 25, 2024	0.9800	1.0700	0.9700	1.0500	1.0500	309,600
Jan 24, 2024	1.0000	1.0350	0.9550	1.0000	1.0000	313,700
Jan 23, 2024	0.8500	1.0400	0.8500	1.0300	1.0300	446,800
Jan 22, 2024	0.8900	0.8900	0.8500	0.8700	0.8700	149,300
Jan 19, 2024	0.9100	0.9100	0.8800	0.8850	0.8850	91,300
Jan 18, 2024	0.9200	0.9300	0.8800	0.8950	0.8950	314,300
Jan 17, 2024	0.9100	0.9200	0.8600	0.9100	0.9100	247,000
Jan 16, 2024	0.8800	0.9300	0.8500	0.9300	0.9300	548,700
Jan 15, 2024	0.8800	0.8800	0.8200	0.8400	0.8400	367,100
Jan 12, 2024	0.8900	0.9100	0.8800	0.8800	0.8800	162,700
Jan 11, 2024	0.9100	0.9300	0.8700	0.8900	0.8900	374,500
Jan 10, 2024	0.8300	0.9300	0.8300	0.8900	0.8900	497,700
Jan 09, 2024	0.8100	0.8500	0.7900	0.8400	0.8400	429,600
Jan 08, 2024	0.7800	0.8000	0.7800	0.8000	0.8000	29,300
Jan 05, 2024	0.8000	0.8200	0.8000	0.8000	0.8000	36,800
Jan 04, 2024	0.7800	0.8100	0.7800	0.8100	0.8100	62,400
Jan 03, 2024	0.8000	0.8000	0.7800	0.7900	0.7900	52,700
Jan 02, 2024	0.8100	0.8200	0.7800	0.8000	0.8000	61,500
Dec 29, 2023	0.8000	0.8300	0.8000	0.8200	0.8200	65,100
Dec 28, 2023	0.8200	0.8200	0.8100	0.8100	0.8100	24,500
Dec 27, 2023	0.8000	0.8700	0.8000	0.8500	0.8500	169,700
Dec 22, 2023	0.7900	0.8200	0.7900	0.8000	0.8000	143,000
Dec 21, 2023	0.7800	0.7900	0.7800	0.7800	0.7800	65,800
Dec 20, 2023	0.7600	0.7800	0.7500	0.7700	0.7700	45,600
Dec 19, 2023	0.7400	0.7700	0.7400	0.7600	0.7600	114,800
Dec 18, 2023	0.7800	0.7800	0.7300	0.7500	0.7500	57,200
Dec 15, 2023	0.7800	0.7800	0.7600	0.7600	0.7600	32,300
Dec 14, 2023	0.7900	0.8100	0.7800	0.7900	0.7900	108,400
Dec 13, 2023	0.7500	0.7800	0.7300	0.7700	0.7700	152,400
Dec 12, 2023	0.7800	0.7800	0.7500	0.7500	0.7500	46,200
Dec 11, 2023	0.7600	0.7600	0.7500	0.7600	0.7600	81,600
Dec 08, 2023	0.7900	0.7900	0.7700	0.7700	0.7700	51,500
Dec 07, 2023	0.8000	0.8000	0.7700	0.7900	0.7900	45,100
Dec 06, 2023	0.8000	0.8100	0.7800	0.8000	0.8000	207,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7258-0.0003(-0.04%)

CRUDE OIL81.08-0.85(-1.04%)

Bitcoin CAD82,256.66-5,134.00(-5.87%)

Goliath Resources Limited (GOT.V)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7258
-0.0003(-0.04%)

CRUDE OIL
81.08
-0.85(-1.04%)

Bitcoin CAD
82,256.66
-5,134.00(-5.87%)