GoGold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.35	2.43	2.33	2.43	2.43	3.85%	492,766
Feb 10, 2026	2.32	2.49	2.32	2.34	2.34	-2.74%	532,044
Feb 9, 2026	2.30	2.47	2.30	2.41	2.41	4.61%	333,370
Feb 6, 2026	2.16	2.32	2.16	2.30	2.30	5.02%	159,547
Feb 5, 2026	2.46	2.46	2.18	2.19	2.19	-8.86%	756,499
Feb 4, 2026	2.46	2.50	2.31	2.40	2.40	-1.92%	482,484
Feb 3, 2026	2.49	2.63	2.35	2.45	2.45	6.24%	527,234
Feb 2, 2026	2.32	2.44	2.24	2.31	2.31	-1.28%	809,417
Jan 30, 2026	2.60	2.60	2.32	2.34	2.34	-15.27%	1,680,771
Jan 29, 2026	2.68	2.93	2.62	2.76	2.76	-3.09%	1,816,127
Jan 28, 2026	2.89	2.90	2.77	2.85	2.85	-0.04%	447,644
Jan 27, 2026	2.88	2.93	2.64	2.85	2.85	3.49%	550,889
Jan 26, 2026	2.87	3.04	2.71	2.75	2.75	-3.85%	1,057,406
Jan 23, 2026	2.77	2.89	2.77	2.86	2.86	4.69%	519,262
Jan 22, 2026	2.51	2.73	2.35	2.73	2.73	8.84%	432,886
Jan 21, 2026	2.58	2.58	2.46	2.51	2.51	2.45%	717,121
Jan 20, 2026	2.45	2.50	2.35	2.45	2.45	2.98%	902,336
Jan 16, 2026	2.32	2.40	2.23	2.38	2.38	2.54%	371,714
Jan 15, 2026	2.35	2.35	2.25	2.32	2.32	-0.22%	255,002
Jan 14, 2026	2.44	2.45	2.29	2.33	2.32	-	673,799
Jan 13, 2026	2.39	2.42	2.31	2.33	2.33	0.22%	362,198
Jan 12, 2026	2.28	2.39	2.22	2.32	2.32	5.84%	545,861
Jan 9, 2026	2.29	2.29	2.10	2.19	2.19	2.14%	614,282
Jan 8, 2026	2.06	2.18	2.06	2.15	2.15	-2.68%	247,602
Jan 7, 2026	2.19	2.26	2.11	2.21	2.20	-1.43%	334,754
Jan 6, 2026	2.17	2.27	2.05	2.24	2.24	3.81%	506,792
Jan 5, 2026	2.20	2.23	2.13	2.16	2.15	2.13%	569,617
Jan 2, 2026	2.14	2.19	2.06	2.11	2.11	-0.94%	440,296
Dec 31, 2025	2.25	2.25	2.12	2.13	2.13	-3.88%	340,240
Dec 30, 2025	2.02	2.25	2.02	2.22	2.22	6.28%	533,767
Dec 29, 2025	2.19	2.19	2.04	2.09	2.09	-8.15%	974,266
Dec 26, 2025	2.18	2.29	2.17	2.27	2.27	5.73%	410,011
Dec 24, 2025	2.11	2.19	2.09	2.15	2.15	-0.60%	172,627
Dec 23, 2025	2.20	2.21	2.12	2.16	2.16	0.47%	552,818
Dec 22, 2025	2.06	2.20	2.06	2.15	2.15	5.86%	478,233
Dec 19, 2025	2.06	2.17	1.95	2.03	2.03	-1.41%	275,567
Dec 18, 2025	2.14	2.16	2.06	2.06	2.06	-3.51%	354,852
Dec 17, 2025	2.19	2.25	2.12	2.14	2.14	-0.70%	486,133
Dec 16, 2025	2.17	2.17	2.10	2.15	2.15	0.66%	334,037
Dec 15, 2025	2.20	2.20	2.09	2.14	2.14	1.71%	516,832
Dec 12, 2025	2.13	2.38	2.08	2.10	2.10	-2.23%	482,346
Dec 11, 2025	2.03	2.20	2.02	2.15	2.15	6.34%	594,457
Dec 10, 2025	1.98	2.05	1.93	2.02	2.02	1.30%	513,417
Dec 9, 2025	1.85	2.02	1.85	1.99	1.99	6.06%	530,368
Dec 8, 2025	1.93	1.97	1.88	1.88	1.88	-2.08%	255,982
Dec 5, 2025	1.94	1.99	1.90	1.92	1.92	1.59%	243,170
Dec 4, 2025	1.87	1.89	1.83	1.89	1.89	-0.47%	255,595
Dec 3, 2025	1.99	2.05	1.88	1.90	1.90	-2.11%	299,093
Dec 2, 2025	1.93	1.95	1.80	1.94	1.94	1.57%	646,040
Dec 1, 2025	1.99	2.02	1.88	1.91	1.91	1.60%	1,092,595