Skip to main content
GoldHaven Resources Corp. (CSE:GOH)
Canada flag Canada · Delayed Price · Currency is CAD
0.355
+0.015 (4.41%)
Feb 21, 2025, 3:57 PM EST

GoldHaven Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.360.360.340.36-4.41%73,938
Feb 20, 20250.390.390.320.34--12.82%55,077
Feb 19, 20250.430.430.390.39--10.34%47,150
Feb 18, 20250.440.450.420.44--1.14%72,316
Feb 14, 20250.410.450.410.44-7.32%66,500
Feb 13, 20250.390.410.390.41-9.33%78,500
Feb 12, 20250.450.450.350.38--21.87%140,250
Feb 11, 20250.550.550.440.48--11.11%326,370
Feb 10, 20250.580.580.520.54--6.90%64,001
Feb 7, 20250.580.590.570.58-1.75%117,465
Feb 6, 20250.530.580.520.57-11.76%256,157
Feb 5, 20250.490.510.480.51-4.08%105,117
Feb 4, 20250.420.490.420.49-18.07%185,100
Feb 3, 20250.400.420.380.42-2.47%92,813
Jan 31, 20250.400.410.400.41--1.22%90,000
Jan 30, 20250.350.410.350.41-20.59%234,000
Jan 29, 20250.340.340.340.34---
Jan 28, 20250.340.340.340.34---
Jan 27, 20250.340.340.340.34---
Jan 24, 20250.330.340.330.34--29,469
Jan 23, 20250.370.370.340.34--1.45%9,500
Jan 22, 20250.350.350.350.35---
Jan 21, 20250.350.350.350.35--5,500
Jan 20, 20250.350.350.350.35--13,000
Jan 17, 20250.350.350.350.35--13,000
Jan 16, 20250.350.350.350.35-2.99%7,000
Jan 15, 20250.290.340.290.34-17.54%6,500
Jan 14, 20250.290.290.290.29--20.83%12,033
Jan 13, 20250.350.390.350.36-5.88%48,263
Jan 10, 20250.370.370.340.34--5.56%11,055
Jan 9, 20250.320.360.320.36-5.88%28,000
Jan 8, 20250.280.360.280.34-19.30%28,247
Jan 7, 20250.290.290.290.29---
Jan 6, 20250.290.290.290.29---
Jan 3, 20250.280.290.270.29--3.39%11,000
Jan 2, 20250.290.300.290.30-3.51%50,562
Dec 31, 20240.290.290.290.29--3.39%35,000
Dec 30, 20240.220.300.220.30-37.21%24,500
Dec 27, 20240.220.220.220.22--9,000
Dec 24, 20240.220.220.220.22-4.88%1,000
Dec 23, 20240.210.210.210.21---
Dec 20, 20240.210.210.210.21-2.50%5,333
Dec 19, 20240.190.220.190.20-5.26%31,500
Dec 18, 20240.180.190.180.19-11.76%41,154
Dec 17, 20240.170.170.170.17--10.53%117,570
Dec 16, 20240.190.200.180.19-72.73%77,464
Dec 13, 20240.140.150.110.11--15.38%39,025
Dec 12, 20240.130.130.130.13---
Dec 11, 20240.130.130.130.13---
Dec 10, 20240.130.130.130.13--16,000
Dec 9, 20240.110.130.110.13-8.33%9,583
Dec 6, 20240.120.120.120.12--1,062
Dec 5, 20240.120.120.120.12--20.00%1,000
Dec 4, 20240.130.150.130.15-7.14%56,500
Dec 3, 20240.140.140.140.14-47.37%10,000
Dec 2, 20240.100.100.100.10---
Nov 29, 20240.100.100.100.10---
Nov 28, 20240.100.100.100.10--5.00%5,000
Nov 27, 20240.140.140.100.10--16,816
Nov 26, 20240.100.100.100.10-17.65%5,450
Nov 25, 20240.140.140.090.09-13.33%17,000
Nov 22, 20240.080.080.080.08---
Nov 21, 20240.080.080.080.08-7.14%27,000
Nov 20, 20240.070.070.070.07---
Nov 19, 20240.070.070.070.07---
Nov 18, 20240.070.070.070.07---
Nov 15, 20240.070.070.070.07-7.69%4,000
Nov 14, 20240.100.100.070.07--27.78%476,707
Nov 13, 20240.090.090.090.09---
Nov 12, 20240.090.090.090.09---
Nov 11, 20240.090.090.090.09---
Nov 8, 20240.090.090.090.09---
Nov 7, 20240.090.090.090.09---
Nov 6, 20240.090.090.090.09---
Nov 5, 20240.090.090.090.09---
Nov 4, 20240.090.090.090.09---
Nov 1, 20240.120.120.090.09--5,300
Oct 31, 20240.090.090.090.09---
Oct 30, 20240.090.090.090.09--1,144
Oct 29, 20240.090.090.090.09---
Oct 28, 20240.090.090.090.09---
Oct 25, 20240.090.090.090.09---
Oct 24, 20240.090.090.090.09---
Oct 23, 20240.090.090.090.09---
Oct 22, 20240.090.090.090.09--24,132
Oct 21, 20240.090.090.090.09--10,260
Oct 18, 20240.090.090.090.09---
Oct 17, 20240.090.090.090.09-20.00%7,000
Oct 16, 20240.080.080.080.08---
Oct 15, 20240.080.080.080.08---
Oct 11, 20240.080.080.080.08-25.00%5,000
Oct 10, 20240.060.060.060.06---
Oct 9, 20240.060.060.060.06---
Oct 8, 20240.070.070.060.06--7.69%31,502
Oct 7, 20240.070.070.070.07---
Oct 4, 20240.080.080.070.07--13.33%39,015
Oct 3, 20240.080.080.080.08-15.38%5,590
Oct 2, 20240.040.080.040.07--53.57%35,500
Oct 1, 20240.140.140.140.14---
Sep 30, 20240.140.140.060.14--16,750