Gold Runner Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.82	0.82	0.81	0.81	0.81	-3.57%	3,750
May 20, 2026	0.78	0.85	0.75	0.84	0.84	12.00%	76,550
May 19, 2026	0.75	0.75	0.75	0.75	0.75	-	19,210
May 15, 2026	0.75	0.75	0.75	0.75	0.75	2.74%	23,000
May 14, 2026	0.72	0.75	0.72	0.73	0.73	-1.35%	17,000
May 13, 2026	0.74	0.74	0.74	0.74	0.74	2.78%	5,500
May 12, 2026	0.73	0.73	0.72	0.72	0.72	-2.70%	16,000
May 11, 2026	0.71	0.77	0.70	0.74	0.74	5.71%	65,210
May 8, 2026	0.71	0.73	0.70	0.70	0.70	-2.78%	28,150
May 7, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	500
May 6, 2026	0.75	0.75	0.71	0.71	0.71	-	26,112
May 5, 2026	0.73	0.73	0.71	0.71	0.71	-2.74%	35,707
May 4, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	14,000
May 1, 2026	0.76	0.76	0.74	0.74	0.74	-	28,900
Apr 30, 2026	0.75	0.75	0.73	0.74	0.74	-1.33%	28,100
Apr 29, 2026	0.75	0.77	0.75	0.75	0.75	2.74%	32,500
Apr 28, 2026	0.75	0.75	0.72	0.73	0.73	-3.95%	50,617
Apr 27, 2026	0.78	0.79	0.75	0.76	0.76	-5.00%	43,500
Apr 24, 2026	0.84	0.84	0.76	0.80	0.80	-3.61%	52,950
Apr 23, 2026	0.83	0.83	0.81	0.83	0.83	-1.19%	12,510
Apr 22, 2026	0.80	0.84	0.80	0.84	0.84	6.33%	19,507
Apr 21, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	1,242
Apr 20, 2026	0.82	0.83	0.79	0.80	0.80	-5.88%	76,056
Apr 17, 2026	0.86	0.86	0.85	0.85	0.85	1.19%	12,610
Apr 16, 2026	0.88	0.88	0.80	0.84	0.84	-4.55%	35,915
Apr 15, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	2,400
Apr 14, 2026	0.87	0.89	0.87	0.89	0.89	4.71%	3,934
Apr 13, 2026	0.85	0.88	0.81	0.85	0.85	-3.41%	56,040
Apr 10, 2026	0.90	0.90	0.87	0.88	0.88	1.15%	15,084
Apr 9, 2026	0.92	0.92	0.79	0.87	0.87	-3.33%	90,700
Apr 8, 2026	0.93	0.93	0.90	0.90	0.90	-2.17%	19,407
Apr 7, 2026	0.88	0.92	0.85	0.92	0.92	4.55%	29,184
Apr 6, 2026	0.90	0.90	0.88	0.88	0.88	-	6,400
Apr 2, 2026	0.93	0.94	0.83	0.88	0.88	-4.35%	101,680
Apr 1, 2026	0.96	1.02	0.92	0.92	0.92	-	81,100
Mar 31, 2026	1.00	1.00	0.92	0.92	0.92	-2.13%	9,000
Mar 30, 2026	0.94	0.95	0.93	0.94	0.94	-1.05%	9,671
Mar 27, 2026	1.00	1.00	0.83	0.95	0.95	-5.00%	139,500
Mar 26, 2026	1.06	1.06	1.00	1.00	1.00	-5.66%	22,700
Mar 25, 2026	1.10	1.10	1.04	1.06	1.06	2.91%	32,300
Mar 24, 2026	1.03	1.03	1.01	1.03	1.03	-	16,861
Mar 23, 2026	0.90	1.03	0.88	1.03	1.03	14.44%	61,763
Mar 20, 2026	0.90	0.90	0.87	0.90	0.90	3.45%	28,500
Mar 19, 2026	0.90	0.90	0.80	0.87	0.87	-8.42%	76,710
Mar 18, 2026	1.00	1.00	0.94	0.95	0.95	-5.94%	33,742
Mar 17, 2026	1.02	1.02	1.00	1.01	1.01	-1.94%	8,700
Mar 16, 2026	1.01	1.07	1.00	1.03	1.03	-1.90%	39,782
Mar 13, 2026	1.05	1.05	1.05	1.05	1.05	-2.78%	305
Mar 12, 2026	1.10	1.14	1.04	1.08	1.08	-1.82%	32,115
Mar 11, 2026	1.18	1.20	1.10	1.10	1.10	-6.78%	19,300