GoldHaven Resources Corp. (CSE:GOH)
Canada · Delayed Price · Currency is CAD 0.1600
+0.0050 (3.23%)
Jul 18, 2025, 1:18 PM EDT
GoldHaven Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | 3.23% | 47,000 |
| Jul 17, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | - | -11.43% | 31,700 |
| Jul 16, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | - | 94,352 |
| Jul 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.78% | 39,536 |
| Jul 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | - | 344,111 |
| Jul 11, 2025 | 0.15 | 0.19 | 0.15 | 0.18 | - | 20.00% | 488,628 |
| Jul 10, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 7.14% | 72,150 |
| Jul 9, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 79,000 |
| Jul 8, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | - | 7.14% | 352,601 |
| Jul 7, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 21.74% | 560,795 |
| Jul 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 1,000 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 8,000 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 12,000 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 9,316 |
| Jun 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 9.09% | 29,500 |
| Jun 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | 10.00% | 13,500 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -9.09% | 214,500 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 5,726 |
| Jun 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 58,500 |
| Jun 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 75,500 |
| Jun 19, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | - | 8.00% | 133,500 |
| Jun 18, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | - | 8.70% | 246,700 |
| Jun 17, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 15.00% | 29,000 |
| Jun 16, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | - | -20.00% | 254,750 |
| Jun 13, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -3.85% | 24,000 |
| Jun 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 8,500 |
| Jun 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 2,000 |
| Jun 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 1,500 |
| Jun 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 10,062 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 8,500 |
| Jun 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 3,000 |
| Jun 4, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 9.09% | 46,275 |
| Jun 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 33,181 |
| Jun 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 14,000 |
| May 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 2,000 |
| May 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 15,050 |
| May 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 1,000 |
| May 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 6,000 |
| May 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 46,000 |
| May 23, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 9.09% | 176,500 |
| May 22, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 25,500 |
| May 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 17,500 |
| May 20, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 25,009 |
| May 16, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 6,363 |
| May 15, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | -4.55% | 37,500 |
| May 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 5,000 |
| May 13, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -13.04% | 263,132 |
| May 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.52% | 3,087 |
| May 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 8, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 215,333 |