GGX Gold Corp. (GGXXF)
OTCMKTS
· Delayed Price · Currency is USD
0.0110
-0.0041 (-27.15%)
At close: Dec 12, 2024
GGX Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -27.15% | 15,000 |
| Dec 11, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.67% | 550 |
| Dec 10, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.38% | 25,550 |
| Dec 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 150 |
| Dec 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.80% | 100,100 |
| Nov 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.34% | 2,000 |
| Nov 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -29.67% | 8,500 |
| Nov 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.39% | 100 |
| Oct 30, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -22.16% | 23,800 |
| Sep 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.50% | 1,250 |
| Sep 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 32.45% | 150 |
| Aug 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -34.06% | 800 |
| Aug 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 43.13% | 1,048 |
| Aug 19, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -3.61% | 1,550 |
| Aug 16, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -27.19% | 600 |
| Aug 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 55.10% | 3,200 |
| Aug 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.00% | 1,400 |
| Aug 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.13% | 101 |
| Aug 9, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -16.89% | 600 |
| Aug 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 90.68% | 202 |
| Jul 31, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -30.99% | 1,600 |
| Jul 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.79% | 150 |
| Jul 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -26.64% | 100 |
| Jul 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,400 |
| Jul 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.84% | 2,249 |
| Jul 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.51% | 1,000 |
| Jul 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.63% | 1,000 |
| Jun 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.15% | 1,200 |
| Jun 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.38% | 550 |
| Jun 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.76% | 350 |
| Jun 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.99% | 650 |
| Jun 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.11% | 1,650 |
| Jun 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.88% | 600 |
| Jun 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 24.04% | 28,679 |
| Jun 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.30% | 200 |
| Jun 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.18% | 31,000 |
| May 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 24.46% | 1,100 |
| May 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.65% | 2,035 |
| Apr 25, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 14.50% | 200 |
| Apr 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.10% | 300 |
| Apr 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.18% | 219 |
| Apr 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.22% | 240 |
| Apr 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.88% | 300 |
| Apr 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.36% | 400 |
| Apr 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.82% | 600 |
| Apr 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.85% | 500 |
| Apr 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.13% | 9,300 |
| Apr 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 39.38% | 100 |
| Mar 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -37.94% | 9,100 |
| Mar 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.33% | 206 |
| Mar 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.58% | 300 |
| Mar 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.00% | 1,100 |
| Mar 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.76% | 150 |
| Mar 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.99% | 1,400 |
| Mar 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 76.85% | 100 |
| Mar 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 24.14% | 1,500 |
| Mar 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -58.57% | 115,000 |
| Feb 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 215.79% | 60,000 |
| Dec 28, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.76% | 679 |
| Dec 27, 2023 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -35.61% | 9,000 |