GoldHaven Resources Corp. (GHVNF)
OTCMKTS · Delayed Price · Currency is USD
0.1650
-0.0050 (-2.94%)
Sep 24, 2026, 2:26 PM EST
GHVNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.14% | 255,708 |
| Sep 23, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 7.63% | 341,321 |
| Sep 22, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | -0.60% | 82,617 |
| Sep 21, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -2.43% | 276,764 |
| Sep 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.24% | 213,571 |
| Sep 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.02% | 139,931 |
| Sep 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.70% | 106,021 |
| Sep 15, 2026 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | 4.59% | 151,797 |
| Sep 14, 2026 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 4.10% | 202,333 |
| Sep 11, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -3.94% | 97,143 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.93% | 21,040 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.14% | 12,410 |
| Sep 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.37% | 91,504 |
| Sep 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.69% | 41,653 |
| Sep 3, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.28% | 153,360 |
| Sep 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 7.73% | 85,620 |
| Sep 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 105,749 |
| Aug 31, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.88% | 227,090 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.32% | 71,975 |
| Aug 27, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 2.06% | 81,565 |
| Aug 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.52% | 30,800 |
| Aug 25, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.69% | 78,390 |
| Aug 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.73% | 64,062 |
| Aug 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.46% | 248,769 |
| Aug 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.67% | 287,960 |
| Aug 19, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 1.51% | 58,521 |
| Aug 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.42% | 31,550 |
| Aug 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.36% | 81,474 |
| Aug 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.30% | 59,235 |
| Aug 13, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 4.56% | 232,890 |
| Aug 12, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.12% | 126,234 |
| Aug 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.75% | 81,116 |
| Aug 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 9.07% | 125,297 |
| Aug 7, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.97% | 149,775 |
| Aug 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.77% | 119,536 |
| Aug 5, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.54% | 27,960 |
| Aug 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.58% | 97,306 |
| Aug 3, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | 1.77% | 7,100 |
| Jul 31, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.00% | 78,034 |
| Jul 30, 2026 | 0.12 | 0.15 | 0.11 | 0.14 | 0.14 | 16.32% | 167,817 |
| Jul 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.52% | 81,190 |
| Jul 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.24% | 153,223 |
| Jul 27, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.31% | 55,277 |
| Jul 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.01% | 75,495 |
| Jul 23, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 3.57% | 70,924 |
| Jul 22, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.97% | 250,795 |
| Jul 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.78% | 14,900 |
| Jul 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.92% | 75,000 |
| Jul 17, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 0.26% | 63,095 |
| Jul 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.32% | 145,841 |