GOAT Industries Ltd. (BGTTF)
OTCMKTS
· Delayed Price · Currency is USD
0.3200
+0.0871 (37.40%)
May 7, 2025, 4:00 PM EDT
GOAT Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 200 |
| May 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 157 |
| May 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| May 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.01% | 100 |
| May 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 48 |
| Apr 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 2 |
| Apr 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 7.40% | 124 |
| Apr 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 11, 2025 | 0.23 | 0.30 | 0.23 | 0.30 | 0.30 | 62.26% | 2,671 |
| Apr 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.84% | 5,500 |
| Apr 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.79% | 500 |
| Apr 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 1, 2025 | 0.35 | 0.35 | 0.19 | 0.19 | 0.19 | -42.60% | 12,535 |
| Mar 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 7.00% | 153 |
| Mar 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,000 |
| Mar 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Mar 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Mar 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Mar 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Mar 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Mar 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Mar 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Mar 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Mar 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Mar 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Mar 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Mar 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.29% | 1,000 |
| Mar 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.96% | 582 |
| Mar 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.97% | 5,000 |
| Mar 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50 |
| Mar 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.52% | 1,250 |