GOAT Industries Ltd. (CSE:GOAT)
Canada · Delayed Price · Currency is CAD 0.4500
-0.0100 (-2.17%)
Sep 5, 2025, 3:21 PM EDT
GOAT Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | - | -2.17% | 48,000 |
| Sep 4, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | - | -3.16% | 26,400 |
| Sep 3, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | -5.00% | 70,500 |
| Sep 2, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | - | 2.04% | 44,050 |
| Aug 29, 2025 | 0.51 | 0.52 | 0.49 | 0.49 | - | - | 82,610 |
| Aug 28, 2025 | 0.56 | 0.58 | 0.48 | 0.49 | - | -10.91% | 276,443 |
| Aug 27, 2025 | 0.51 | 0.58 | 0.51 | 0.55 | - | 10.00% | 363,723 |
| Aug 26, 2025 | 0.47 | 0.53 | 0.44 | 0.50 | - | 4.17% | 479,381 |
| Aug 25, 2025 | 0.34 | 0.51 | 0.34 | 0.48 | - | 71.43% | 796,475 |
| Aug 22, 2025 | 0.30 | 0.34 | 0.28 | 0.28 | - | -6.67% | 266,300 |
| Aug 21, 2025 | 0.28 | 0.35 | 0.28 | 0.30 | - | 11.11% | 551,759 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | -1.82% | 41,800 |
| Aug 19, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 1.85% | 8,500 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 16,000 |
| Aug 15, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | - | 3.85% | 67,202 |
| Aug 14, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | -1.89% | 75,700 |
| Aug 13, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | - | 6.00% | 390,970 |
| Aug 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 4.17% | 77,500 |
| Aug 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 238,270 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | 2.04% | 17,755 |
| Aug 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | - | 45,625 |
| Aug 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 2.08% | 143,200 |
| Aug 5, 2025 | 0.27 | 0.28 | 0.24 | 0.24 | - | 2.13% | 435,130 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | - | -11.32% | 255,700 |
| Jul 31, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | - | 15.22% | 50,091 |
| Jul 30, 2025 | 0.21 | 0.25 | 0.21 | 0.23 | - | 15.00% | 401,768 |
| Jul 29, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | - | 17.65% | 374,000 |
| Jul 28, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | 3.03% | 93,500 |
| Jul 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 50,031 |
| Jul 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 3.13% | 885,500 |
| Jul 23, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | - | -13.51% | 1,163,600 |
| Jul 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jul 21, 2025 | 0.24 | 0.24 | 0.19 | 0.19 | - | -7.50% | 58,006 |
| Jul 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 10,000 |
| Jul 17, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | - | 33.33% | 517,926 |
| Jul 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 14, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | - | -26.83% | 338,111 |
| Jul 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jul 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 5,000 |
| Jul 9, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | - | 7.89% | 262,625 |
| Jul 8, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -7.32% | 35,000 |
| Jul 7, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 12,000 |
| Jul 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.44% | 180,000 |
| Jul 3, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 7.89% | 115,000 |
| Jul 2, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | - | 18.75% | 124,000 |
| Jun 30, 2025 | 0.18 | 0.18 | 0.12 | 0.16 | - | 6.67% | 319,210 |
| Jun 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 175,000 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 26,633 |
| Jun 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |