GOAT Industries Ltd. (CSE:GOAT)
Canada flag Canada · Delayed Price · Currency is CAD
0.2500
+0.0050 (2.04%)
Aug 8, 2025, 3:09 PM EDT

GOAT Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.260.260.250.25-2.04%17,755
Aug 7, 20250.250.260.250.25--45,625
Aug 6, 20250.240.250.240.25-2.08%143,200
Aug 5, 20250.270.280.240.24-2.13%435,130
Aug 1, 20250.260.260.230.24--11.32%255,700
Jul 31, 20250.240.270.240.27-15.22%50,091
Jul 30, 20250.210.250.210.23-15.00%401,768
Jul 29, 20250.170.200.170.20-17.65%374,000
Jul 28, 20250.190.190.170.17-3.03%93,500
Jul 25, 20250.170.170.170.17--50,031
Jul 24, 20250.170.170.160.17-3.13%885,500
Jul 23, 20250.180.180.150.16--13.51%1,163,600
Jul 22, 20250.190.190.190.19---
Jul 21, 20250.240.240.190.19--7.50%58,006
Jul 18, 20250.200.200.200.20--10,000
Jul 17, 20250.180.210.180.20-33.33%517,926
Jul 16, 20250.150.150.150.15---
Jul 15, 20250.150.150.150.15---
Jul 14, 20250.190.190.150.15--26.83%338,111
Jul 11, 20250.210.210.210.21---
Jul 10, 20250.210.210.210.21--5,000
Jul 9, 20250.200.210.190.21-7.89%262,625
Jul 8, 20250.200.200.190.19--7.32%35,000
Jul 7, 20250.200.210.200.21-2.50%12,000
Jul 4, 20250.200.200.200.20--2.44%180,000
Jul 3, 20250.190.210.190.21-7.89%115,000
Jul 2, 20250.160.190.160.19-18.75%124,000
Jun 30, 20250.180.180.120.16-6.67%319,210
Jun 27, 20250.160.160.150.15--175,000
Jun 26, 20250.160.160.150.15--26,633
Jun 25, 20250.150.150.150.15---
Jun 24, 20250.150.150.150.15---
Jun 23, 20250.150.150.150.15--187,775
Jun 20, 20250.150.150.150.15---
Jun 19, 20250.150.150.150.15---
Jun 18, 20250.150.150.150.15---
Jun 17, 20250.170.170.150.15--16.67%27,510
Jun 16, 20250.180.180.180.18---
Jun 13, 20250.180.180.180.18--256,500
Jun 12, 20250.200.200.170.18--10.00%23,500
Jun 11, 20250.200.200.200.20--200,000
Jun 10, 20250.200.200.200.20---
Jun 9, 20250.200.200.200.20--18.37%3,500
Jun 6, 20250.250.250.250.25-2.08%2,500
Jun 5, 20250.240.240.240.24--7.69%185,000
Jun 4, 20250.260.260.260.26---
Jun 3, 20250.250.260.250.26--259,500
Jun 2, 20250.260.260.260.26---
May 30, 20250.250.270.250.26--3.70%471,000
May 29, 20250.270.270.270.27-17.39%500