GOAT Industries Ltd. (CSE:GOAT)
0.3300
-0.0200 (-5.71%)
Mar 31, 2025, 1:55 PM EST
GOAT Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -5.71% | - |
Mar 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 4,050 |
Mar 27, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | - | -10.26% | 44,800 |
Mar 26, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | - | 5.41% | 17,500 |
Mar 25, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | - | -2.63% | 3,578 |
Mar 24, 2025 | 0.39 | 0.39 | 0.35 | 0.38 | - | - | 23,502 |
Mar 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 2.70% | 4,506 |
Mar 20, 2025 | 0.38 | 0.40 | 0.37 | 0.37 | - | 2.78% | 76,500 |
Mar 19, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | - | 16.13% | 61,300 |
Mar 18, 2025 | 0.31 | 0.34 | 0.31 | 0.31 | - | - | 38,600 |
Mar 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3.33% | 8,000 |
Mar 14, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | - | -1.64% | 212,500 |
Mar 13, 2025 | 0.31 | 0.34 | 0.31 | 0.31 | - | 1.67% | 145,000 |
Mar 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -11.76% | 9,030 |
Mar 11, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | - | -5.56% | 11,175 |
Mar 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2.86% | 7,000 |
Mar 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -2.78% | 127,580 |
Mar 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 8,500 |
Mar 5, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | - | 5.88% | 29,941 |
Mar 4, 2025 | 0.32 | 0.34 | 0.31 | 0.34 | - | - | 114,000 |
Mar 3, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | - | 6.25% | 282,500 |
Feb 28, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | - | 6.67% | 44,000 |
Feb 27, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -11.76% | 93,000 |
Feb 26, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | - | -12.82% | 73,530 |
Feb 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | 1,411 |
Feb 24, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | - | -2.50% | 9,500 |
Feb 21, 2025 | 0.42 | 0.44 | 0.40 | 0.40 | - | - | 143,800 |
Feb 20, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | - | 6.67% | 80,500 |
Feb 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 7,600 |
Feb 18, 2025 | 0.38 | 0.38 | 0.35 | 0.38 | - | -6.25% | 23,950 |
Feb 14, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | - | - | 5,250 |
Feb 13, 2025 | 0.40 | 0.44 | 0.38 | 0.40 | - | 8.11% | 13,000 |
Feb 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | -7.50% | 1,125 |
Feb 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1.27% | 12,500 |
Feb 10, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | - | 12.86% | 23,519 |
Feb 7, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | - | 14.75% | 18,503 |
Feb 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1.67% | 15,000 |
Feb 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 9.09% | 5,000 |
Feb 4, 2025 | 0.33 | 0.33 | 0.27 | 0.28 | - | -15.38% | 50,000 |
Feb 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -4.41% | 2,000 |
Jan 31, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | - | 9.68% | 74,000 |
Jan 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 6,500 |
Jan 29, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | - | -6.06% | 10,551 |
Jan 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1.54% | 6,500 |
Jan 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -2.99% | 7,832 |
Jan 24, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | - | 11.67% | 37,542 |
Jan 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
Jan 22, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | - | - | 4,000 |
Jan 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -7.69% | 18,150 |
Jan 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |