Gold Digger Resources Inc. (CSE: GDIG)
Canada
· Delayed Price · Currency is CAD 0.420
+0.010 (2.44%)
Jan 14, 2025, 9:30 AM EST
Gold Digger Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 2.44% | - |
| Jan 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | 7,500 |
| Jan 10, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | - | 2.50% | 18,000 |
| Jan 9, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | 12.68% | 35,500 |
| Jan 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Jan 7, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | - | 1.43% | 18,000 |
| Jan 6, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | - | -7.89% | 19,505 |
| Jan 3, 2025 | 0.37 | 0.40 | 0.37 | 0.38 | - | 7.04% | 29,000 |
| Jan 2, 2025 | 0.35 | 0.38 | 0.35 | 0.36 | - | -6.58% | 60,000 |
| Dec 31, 2024 | 0.38 | 0.38 | 0.38 | 0.38 | - | 10.14% | 1,000 |
| Dec 30, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | - | -1.43% | 1,000 |
| Dec 27, 2024 | 0.35 | 0.35 | 0.31 | 0.35 | - | - | 34,100 |
| Dec 24, 2024 | 0.35 | 0.35 | 0.27 | 0.35 | - | 16.67% | 60,000 |
| Dec 23, 2024 | 0.30 | 0.31 | 0.30 | 0.30 | - | - | 20,739 |
| Dec 20, 2024 | 0.26 | 0.30 | 0.25 | 0.30 | - | 20.00% | 156,000 |
| Dec 19, 2024 | 0.26 | 0.26 | 0.23 | 0.25 | - | - | 57,500 |
| Dec 18, 2024 | 0.27 | 0.27 | 0.25 | 0.25 | - | - | 9,500 |
| Dec 17, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 2,000 |
| Dec 16, 2024 | 0.26 | 0.26 | 0.24 | 0.24 | - | -11.11% | 6,000 |
| Dec 13, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.89% | 1,000 |
| Dec 12, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | 6.00% | 1,000 |
| Dec 11, 2024 | 0.27 | 0.27 | 0.25 | 0.25 | - | -3.85% | 26,000 |
| Dec 10, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 1,000 |
| Dec 9, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | - | - | 6,000 |
| Dec 6, 2024 | 0.27 | 0.27 | 0.25 | 0.25 | - | -3.85% | 13,000 |
| Dec 5, 2024 | 0.27 | 0.28 | 0.26 | 0.26 | - | -3.70% | 23,000 |
| Dec 4, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.85% | 3,000 |
| Dec 3, 2024 | 0.27 | 0.27 | 0.26 | 0.26 | - | 8.33% | 3,000 |
| Dec 2, 2024 | 0.28 | 0.28 | 0.22 | 0.24 | - | -11.11% | 136,000 |
| Nov 29, 2024 | 0.28 | 0.28 | 0.27 | 0.27 | - | 8.00% | 12,500 |
| Nov 28, 2024 | 0.27 | 0.27 | 0.23 | 0.25 | - | 4.17% | 54,000 |
| Nov 27, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | - | - | 3,118 |
| Nov 26, 2024 | 0.26 | 0.26 | 0.22 | 0.24 | - | - | 53,000 |
| Nov 25, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | - | -7.69% | 11,000 |
| Nov 22, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 1,000 |
| Nov 21, 2024 | 0.25 | 0.26 | 0.23 | 0.25 | - | 2.04% | 66,006 |
| Nov 20, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | - | -2.00% | 26,000 |
| Nov 19, 2024 | 0.27 | 0.27 | 0.25 | 0.25 | - | -7.41% | 5,500 |
| Nov 18, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5.88% | 2,000 |
| Nov 15, 2024 | 0.27 | 0.27 | 0.26 | 0.26 | - | -5.56% | 5,000 |
| Nov 14, 2024 | 0.26 | 0.27 | 0.26 | 0.27 | - | 3.85% | 11,000 |
| Nov 13, 2024 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.89% | 26,082 |
| Nov 12, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.92% | 2,000 |
| Nov 11, 2024 | 0.28 | 0.28 | 0.26 | 0.26 | - | - | 6,700 |
| Nov 8, 2024 | 0.29 | 0.29 | 0.26 | 0.26 | - | -5.45% | 31,176 |
| Nov 7, 2024 | 0.29 | 0.29 | 0.28 | 0.28 | - | - | 11,000 |
| Nov 6, 2024 | 0.30 | 0.30 | 0.28 | 0.28 | - | -5.17% | 24,862 |
| Nov 5, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 10,000 |
| Nov 4, 2024 | 0.34 | 0.34 | 0.29 | 0.29 | - | -14.71% | 110,850 |
| Nov 1, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | - | 13.33% | 4,300 |
| Oct 31, 2024 | 0.30 | 0.30 | 0.29 | 0.30 | - | 7.14% | 34,364 |
| Oct 30, 2024 | 0.30 | 0.30 | 0.28 | 0.28 | - | -5.08% | 18,740 |
| Oct 29, 2024 | 0.29 | 0.30 | 0.29 | 0.30 | - | 5.36% | 3,000 |
| Oct 28, 2024 | 0.30 | 0.30 | 0.28 | 0.28 | - | -5.08% | 44,500 |
| Oct 25, 2024 | 0.30 | 0.30 | 0.28 | 0.30 | - | 3.51% | 39,194 |
| Oct 24, 2024 | 0.30 | 0.30 | 0.29 | 0.29 | - | -3.39% | 10,500 |
| Oct 23, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.72% | 1,000 |
| Oct 22, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 17,500 |
| Oct 21, 2024 | 0.29 | 0.30 | 0.29 | 0.29 | - | 3.57% | 32,500 |
| Oct 18, 2024 | 0.30 | 0.31 | 0.28 | 0.28 | - | -1.75% | 95,000 |
| Oct 17, 2024 | 0.30 | 0.31 | 0.28 | 0.29 | - | - | 18,000 |
| Oct 16, 2024 | 0.32 | 0.32 | 0.29 | 0.29 | - | -9.52% | 50,800 |
| Oct 15, 2024 | 0.30 | 0.33 | 0.28 | 0.32 | - | 16.67% | 86,500 |
| Oct 11, 2024 | 0.27 | 0.30 | 0.27 | 0.27 | - | 12.50% | 56,000 |
| Oct 10, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | - | -2.04% | 61,582 |
| Oct 9, 2024 | 0.22 | 0.25 | 0.22 | 0.25 | - | 11.36% | 28,600 |
| Oct 8, 2024 | 0.22 | 0.22 | 0.21 | 0.22 | - | 4.76% | 23,500 |
| Oct 7, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | - | -4.55% | 18,000 |
| Oct 4, 2024 | 0.22 | 0.23 | 0.20 | 0.22 | - | - | 42,530 |
| Oct 3, 2024 | 0.20 | 0.22 | 0.19 | 0.22 | - | 10.00% | 161,000 |
| Oct 2, 2024 | 0.19 | 0.21 | 0.19 | 0.20 | - | 11.11% | 62,000 |
| Oct 1, 2024 | 0.20 | 0.20 | 0.17 | 0.18 | - | -10.00% | 301,500 |
| Sep 30, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 16,000 |
| Sep 27, 2024 | 0.22 | 0.22 | 0.19 | 0.20 | - | -13.04% | 158,000 |
| Sep 26, 2024 | 0.24 | 0.25 | 0.23 | 0.23 | - | -8.00% | 62,000 |
| Sep 25, 2024 | 0.24 | 0.25 | 0.23 | 0.25 | - | 8.70% | 28,500 |
| Sep 24, 2024 | 0.27 | 0.27 | 0.23 | 0.23 | - | -14.81% | 16,000 |
| Sep 23, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Sep 20, 2024 | 0.26 | 0.27 | 0.26 | 0.27 | - | - | 3,000 |
| Sep 19, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Sep 18, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 11,000 |
| Sep 17, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Sep 16, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Sep 13, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 2,000 |
| Sep 12, 2024 | 0.28 | 0.28 | 0.26 | 0.27 | - | -3.57% | 11,500 |
| Sep 11, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Sep 10, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Sep 9, 2024 | 0.27 | 0.28 | 0.27 | 0.28 | - | - | 3,500 |
| Sep 6, 2024 | 0.27 | 0.28 | 0.27 | 0.28 | - | 3.70% | 3,500 |
| Sep 5, 2024 | 0.29 | 0.29 | 0.27 | 0.27 | - | -6.90% | 14,000 |
| Sep 4, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Sep 3, 2024 | 0.31 | 0.31 | 0.29 | 0.29 | - | -3.33% | 3,600 |
| Aug 30, 2024 | 0.30 | 0.31 | 0.29 | 0.30 | - | 1.69% | 15,000 |
| Aug 29, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.72% | 12,500 |
| Aug 28, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.69% | 9,000 |
| Aug 27, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.67% | 1,000 |
| Aug 26, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 4,500 |
| Aug 23, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3.45% | 10,500 |
| Aug 22, 2024 | 0.28 | 0.29 | 0.28 | 0.29 | - | 3.57% | 9,327 |
| Aug 21, 2024 | 0.30 | 0.30 | 0.26 | 0.28 | - | -9.68% | 11,000 |