Skip to main content
logo
GoldHaven Resources Corp. (GHVNF)
OTCMKTS · Delayed Price · Currency is USD
0.1177
+0.0032 (2.80%)
Jul 18, 2025, 3:50 PM EDT

GoldHaven Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20250.120.120.100.120.122.80%167,129
Jul 17, 20250.130.130.110.110.11-10.45%146,502
Jul 16, 20250.130.130.120.130.130.24%102,466
Jul 15, 20250.130.130.130.130.130.24%45,000
Jul 14, 20250.160.160.110.130.13-5.36%448,136
Jul 11, 20250.110.140.100.130.1321.30%251,755
Jul 10, 20250.100.110.100.110.113.55%94,500
Jul 9, 20250.110.110.090.110.110.94%96,712
Jul 8, 20250.110.120.110.110.113.52%260,975
Jul 7, 20250.110.110.090.100.1014.16%361,520
Jul 3, 20250.090.090.090.090.090.45%5,000
Jul 2, 20250.090.090.090.090.0913.82%1,500
Jul 1, 20250.090.090.080.080.08-11.74%4,311
Jun 30, 20250.090.090.090.090.09--
Jun 27, 20250.090.090.090.090.09--
Jun 26, 20250.090.090.090.090.098.41%5,663
Jun 25, 20250.090.090.080.080.08-7.24%60,540
Jun 24, 20250.090.090.090.090.09--
Jun 23, 20250.090.090.090.090.09-11.07%51,250
Jun 20, 20250.100.100.090.100.1012.95%44,300
Jun 18, 20250.090.090.090.090.09-20,000
Jun 17, 20250.090.090.080.090.09-11.29%23,100
Jun 16, 20250.100.100.100.100.10--
Jun 13, 20250.100.100.100.100.1017.26%5,000
Jun 12, 20250.080.080.080.080.08-14.72%5,000
Jun 11, 20250.100.100.100.100.10-83
Jun 10, 20250.100.100.100.100.10--
Jun 9, 20250.070.100.070.100.10-3,353
Jun 6, 20250.100.100.100.100.10--
Jun 5, 20250.100.100.100.100.10--
Jun 4, 20250.100.100.100.100.1010.22%55,395
Jun 3, 20250.090.090.090.090.091.26%25,000
Jun 2, 20250.090.090.090.090.09--
May 30, 20250.090.090.090.090.09--
May 29, 20250.090.090.090.090.09--
May 28, 20250.090.090.090.090.09--
May 27, 20250.090.090.090.090.09--
May 23, 20250.090.090.090.090.09--
May 22, 20250.090.090.090.090.09--
May 21, 20250.090.090.090.090.09--
May 20, 20250.090.090.090.090.09--
May 19, 20250.090.090.090.090.09--
May 16, 20250.090.090.090.090.09--
May 15, 20250.070.090.070.090.098.66%26,000
May 14, 20250.080.080.080.080.08--
May 13, 20250.080.080.080.080.08--
May 12, 20250.080.080.080.080.087.63%741
May 9, 20250.080.080.080.080.08--
May 8, 20250.080.080.080.080.08--
May 7, 20250.080.080.080.080.081.33%21,416