GoldHaven Resources Corp. (CSE:GOH)
Canada
· Delayed Price · Currency is CAD 0.1300
0.00 (0.00%)
Mar 28, 2025, 3:07 PM EST
GoldHaven Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 7,054 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 3,000 |
| Mar 26, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -11.11% | 37,500 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 2,000 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,000 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,000 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 1,000 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -10.00% | 5,000 |
| Mar 18, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | - | 20.00% | 5,000 |
| Mar 17, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -13.79% | 45,541 |
| Mar 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 3,000 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 3,000 |
| Mar 12, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 44,800 |
| Mar 11, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 4,000 |
| Mar 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | 5,000 |
| Mar 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 10.71% | 16,000 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -12.50% | 7,000 |
| Mar 5, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 12,050 |
| Mar 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 6.25% | 34,600 |
| Mar 3, 2025 | 0.21 | 0.21 | 0.15 | 0.16 | - | -23.81% | 87,500 |
| Feb 28, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | - | -8.70% | 65,500 |
| Feb 27, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | - | -4.17% | 35,000 |
| Feb 26, 2025 | 0.30 | 0.30 | 0.23 | 0.24 | - | -22.58% | 117,300 |
| Feb 25, 2025 | 0.38 | 0.38 | 0.31 | 0.31 | - | -16.22% | 15,690 |
| Feb 24, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | - | 4.23% | 100,698 |
| Feb 21, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | - | 4.41% | 73,938 |
| Feb 20, 2025 | 0.39 | 0.39 | 0.32 | 0.34 | - | -12.82% | 55,077 |
| Feb 19, 2025 | 0.43 | 0.43 | 0.39 | 0.39 | - | -10.34% | 47,150 |
| Feb 18, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | - | -1.14% | 72,316 |
| Feb 14, 2025 | 0.41 | 0.45 | 0.41 | 0.44 | - | 7.32% | 66,500 |
| Feb 13, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | - | 9.33% | 78,500 |
| Feb 12, 2025 | 0.45 | 0.45 | 0.35 | 0.38 | - | -21.87% | 140,250 |
| Feb 11, 2025 | 0.55 | 0.55 | 0.44 | 0.48 | - | -11.11% | 326,370 |
| Feb 10, 2025 | 0.58 | 0.58 | 0.52 | 0.54 | - | -6.90% | 64,001 |
| Feb 7, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | - | 1.75% | 117,465 |
| Feb 6, 2025 | 0.53 | 0.58 | 0.52 | 0.57 | - | 11.76% | 256,157 |
| Feb 5, 2025 | 0.49 | 0.51 | 0.48 | 0.51 | - | 4.08% | 105,117 |
| Feb 4, 2025 | 0.42 | 0.49 | 0.42 | 0.49 | - | 18.07% | 185,100 |
| Feb 3, 2025 | 0.40 | 0.42 | 0.38 | 0.42 | - | 2.47% | 92,813 |
| Jan 31, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | -1.22% | 90,000 |
| Jan 30, 2025 | 0.35 | 0.41 | 0.35 | 0.41 | - | 20.59% | 234,000 |
| Jan 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Jan 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Jan 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Jan 24, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | - | 29,469 |
| Jan 23, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | - | -1.45% | 9,500 |
| Jan 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Jan 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 5,500 |
| Jan 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 13,000 |
| Jan 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 13,000 |