GOAT Industries Ltd. (CSE:GOAT)
Canada · Delayed Price · Currency is CAD 0.4750
0.00 (0.00%)
Sep 26, 2025, 1:27 PM EDT
GOAT Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 12,300 |
| Sep 25, 2025 | 0.41 | 0.48 | 0.39 | 0.48 | 0.48 | 14.46% | 396,625 |
| Sep 24, 2025 | 0.39 | 0.44 | 0.39 | 0.42 | 0.42 | -3.49% | 59,500 |
| Sep 23, 2025 | 0.47 | 0.47 | 0.37 | 0.43 | 0.43 | -8.51% | 144,263 |
| Sep 22, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 3.30% | 33,704 |
| Sep 19, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -3.19% | 81,500 |
| Sep 18, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 44,000 |
| Sep 17, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | 1.05% | 23,752 |
| Sep 16, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 11,000 |
| Sep 15, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | 2.13% | 120,000 |
| Sep 12, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 34,889 |
| Sep 11, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 6,600 |
| Sep 10, 2025 | 0.47 | 0.52 | 0.47 | 0.49 | 0.49 | 2.08% | 284,500 |
| Sep 9, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 4.35% | 44,015 |
| Sep 8, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 41,120 |
| Sep 5, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -2.17% | 48,000 |
| Sep 4, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 26,400 |
| Sep 3, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -5.00% | 70,500 |
| Sep 2, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 2.04% | 44,050 |
| Aug 29, 2025 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | - | 82,610 |
| Aug 28, 2025 | 0.56 | 0.58 | 0.48 | 0.49 | 0.49 | -10.91% | 276,443 |
| Aug 27, 2025 | 0.51 | 0.58 | 0.51 | 0.55 | 0.55 | 10.00% | 363,723 |
| Aug 26, 2025 | 0.47 | 0.53 | 0.44 | 0.50 | 0.50 | 4.17% | 479,381 |
| Aug 25, 2025 | 0.34 | 0.51 | 0.34 | 0.48 | 0.48 | 71.43% | 796,475 |
| Aug 22, 2025 | 0.30 | 0.34 | 0.28 | 0.28 | 0.28 | -6.67% | 266,300 |
| Aug 21, 2025 | 0.28 | 0.35 | 0.28 | 0.30 | 0.30 | 11.11% | 551,759 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 41,800 |
| Aug 19, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 8,500 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 16,000 |
| Aug 15, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 67,202 |
| Aug 14, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 75,700 |
| Aug 13, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | 6.00% | 390,970 |
| Aug 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 77,500 |
| Aug 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 238,270 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 17,755 |
| Aug 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 45,625 |
| Aug 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 143,200 |
| Aug 5, 2025 | 0.27 | 0.28 | 0.24 | 0.24 | 0.24 | 2.13% | 435,130 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -11.32% | 255,700 |
| Jul 31, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 15.22% | 50,091 |
| Jul 30, 2025 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | 15.00% | 401,768 |
| Jul 29, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 17.65% | 374,000 |
| Jul 28, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 3.03% | 93,500 |
| Jul 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 50,031 |
| Jul 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 885,500 |
| Jul 23, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -13.51% | 1,163,600 |
| Jul 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 21, 2025 | 0.24 | 0.24 | 0.19 | 0.19 | 0.19 | -7.50% | 58,006 |
| Jul 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Jul 17, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 33.33% | 517,926 |