GoldHaven Resources Corp. (GHVNF)
OTCMKTS · Delayed Price · Currency is USD
0.2000
-0.0150 (-6.98%)
Apr 14, 2026, 2:27 PM EST
GHVNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -10.70% | 202,099 |
| Apr 13, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | 0.56% | 69,930 |
| Apr 10, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 7.66% | 134,621 |
| Apr 9, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 3.82% | 124,611 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.19 | 0.19 | 0.19 | -2.10% | 70,640 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.25% | 95,311 |
| Apr 6, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | 0.10% | 38,300 |
| Apr 2, 2026 | 0.20 | 0.22 | 0.18 | 0.19 | 0.19 | -10.21% | 82,917 |
| Apr 1, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 8.25% | 181,332 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | 10.90% | 73,335 |
| Mar 30, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 8.59% | 300,266 |
| Mar 27, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -4.12% | 442,428 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -5.97% | 162,126 |
| Mar 25, 2026 | 0.24 | 0.24 | 0.18 | 0.18 | 0.18 | -0.82% | 210,090 |
| Mar 24, 2026 | 0.14 | 0.19 | 0.14 | 0.18 | 0.18 | 13.16% | 357,073 |
| Mar 23, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -7.94% | 561,374 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -7.94% | 230,213 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -8.16% | 175,617 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -1.43% | 129,928 |
| Mar 17, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 10.53% | 129,232 |
| Mar 16, 2026 | 0.22 | 0.23 | 0.19 | 0.19 | 0.19 | -12.96% | 488,859 |
| Mar 13, 2026 | 0.23 | 0.25 | 0.21 | 0.22 | 0.22 | -7.22% | 165,504 |
| Mar 12, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -6.74% | 110,252 |
| Mar 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.06% | 149,390 |
| Mar 10, 2026 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | 9.96% | 194,875 |
| Mar 9, 2026 | 0.24 | 0.26 | 0.21 | 0.23 | 0.23 | -4.13% | 558,168 |
| Mar 6, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -1.31% | 213,734 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -4.85% | 172,754 |
| Mar 4, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.04% | 358,245 |
| Mar 3, 2026 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | - | 559,148 |
| Mar 2, 2026 | 0.25 | 0.29 | 0.25 | 0.25 | 0.25 | 5.98% | 563,435 |
| Feb 27, 2026 | 0.19 | 0.25 | 0.19 | 0.24 | 0.24 | 17.95% | 1,434,021 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 333,586 |
| Feb 25, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.53% | 161,404 |
| Feb 24, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 1.72% | 344,119 |
| Feb 23, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | 3.45% | 207,908 |
| Feb 20, 2026 | 0.18 | 0.21 | 0.18 | 0.18 | 0.18 | -1.86% | 128,600 |
| Feb 19, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -0.33% | 231,625 |
| Feb 18, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 6.81% | 198,111 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.66% | 124,004 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.72% | 360,093 |
| Feb 12, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | 6.39% | 530,552 |
| Feb 11, 2026 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | 17.04% | 390,380 |
| Feb 10, 2026 | 0.17 | 0.19 | 0.15 | 0.15 | 0.15 | -11.20% | 193,376 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | 1.41% | 296,807 |
| Feb 6, 2026 | 0.14 | 0.19 | 0.14 | 0.17 | 0.17 | 14.02% | 294,129 |
| Feb 5, 2026 | 0.15 | 0.17 | 0.13 | 0.15 | 0.15 | -3.04% | 216,131 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.14 | 0.15 | 0.15 | -4.16% | 178,764 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -9.08% | 134,164 |
| Feb 2, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -9.73% | 330,454 |