Skip to main content
logo
GOAT Industries Ltd. (CSE:GOAT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
+0.0050 (5.88%)
Oct 9, 2026, 3:59 PM EST

GOAT Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20260.080.100.080.090.095.88%363,750
Oct 7, 20260.070.090.070.090.09-10.53%40,000
Oct 6, 20260.080.100.080.100.1011.76%65,000
Oct 5, 20260.090.090.090.090.09-10.53%59,000
Oct 2, 20260.090.100.090.100.105.56%32,800
Oct 1, 20260.090.090.080.090.0912.50%30,000
Sep 30, 20260.080.080.080.080.0814.29%59,150
Sep 29, 20260.070.070.070.070.07-109,010
Sep 28, 20260.080.080.070.070.07-13,000
Sep 25, 20260.080.080.070.070.07-12.50%50,000
Sep 24, 20260.080.080.080.080.08-138,000
Sep 23, 20260.090.090.080.080.08-15.79%60,000
Sep 22, 20260.100.100.100.100.10-161,000
Sep 18, 20260.090.100.090.100.105.56%39,000
Sep 17, 20260.090.090.090.090.09-5.26%5,182
Sep 16, 20260.080.100.080.100.1011.76%11,000
Sep 15, 20260.090.090.080.090.09-50,000
Sep 14, 20260.090.090.090.090.09-5.56%9,000
Sep 11, 20260.090.090.090.090.095.88%6,088
Sep 10, 20260.090.090.090.090.09-5.56%76,000
Sep 9, 20260.090.090.090.090.09-10.00%88,333
Sep 8, 20260.100.100.100.100.105.26%10,000
Sep 4, 20260.100.100.100.100.105.56%158,579
Sep 3, 20260.100.100.090.090.09-5.26%118,000
Sep 2, 20260.100.110.100.100.10-5.00%39,500
Sep 1, 20260.110.110.100.100.10-4.76%195,500
Aug 31, 20260.110.110.110.110.115.00%1,000
Aug 28, 20260.100.100.100.100.10-58,000
Aug 27, 20260.100.100.100.100.10-4.76%890,000
Aug 26, 20260.110.110.110.110.115.00%37,600
Aug 25, 20260.110.120.100.100.10-13.04%225,000
Aug 24, 20260.120.120.100.120.12-8.00%299,550
Aug 21, 20260.130.130.130.130.13-68,375
Aug 20, 20260.120.130.120.130.134.17%46,266
Aug 19, 20260.100.140.100.120.129.09%259,780
May 6, 20260.110.110.110.110.11-31,166
May 5, 20260.110.110.110.110.1110.00%31,166
May 4, 20260.100.110.090.100.10-381,000
May 1, 20260.130.130.070.100.10-13.04%1,541,265
Apr 30, 20260.140.140.120.120.12-14.81%377,164
Apr 29, 20260.140.140.130.140.14-3.57%133,467
Apr 28, 20260.190.190.120.140.14-24.32%593,499
Apr 27, 20260.210.210.190.190.19-13.95%391,997
Apr 24, 20260.210.220.200.220.224.88%51,500
Apr 23, 20260.220.220.210.210.21-4.65%30,000
Apr 22, 20260.220.220.220.220.22-2.27%3,000
Apr 21, 20260.240.240.220.220.22-4.35%15,000
Apr 20, 20260.230.240.220.230.23-9.80%57,550
Apr 17, 20260.250.260.250.260.262.00%52,700
Apr 16, 20260.230.250.230.250.258.70%20,000