GOAT Industries Ltd. (CSE:GOAT)
0.2500
+0.0050 (2.04%)
Aug 8, 2025, 3:09 PM EDT
GOAT Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | - | - | - |
Jun 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
Jun 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 187,775 |
Jun 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
Jun 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
Jun 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
Jun 17, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -16.67% | 27,510 |
Jun 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
Jun 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 256,500 |
Jun 12, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | - | -10.00% | 23,500 |
Jun 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 200,000 |
Jun 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Jun 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -18.37% | 3,500 |
Jun 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.08% | 2,500 |
Jun 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -7.69% | 185,000 |
Jun 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
Jun 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | - | 259,500 |
Jun 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
May 30, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | -3.70% | 471,000 |
May 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 17.39% | 500 |