Relevant Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.35	0.35	0.35	0.35	0.35	1.57%	13,100
Mar 26, 2026	0.28	0.35	0.28	0.34	0.34	-2.71%	2,300
Mar 25, 2026	0.35	0.35	0.35	0.35	0.35	3.57%	2,808
Mar 24, 2026	0.35	0.35	0.34	0.34	0.34	-2.95%	2,400
Mar 23, 2026	0.35	0.35	0.34	0.35	0.35	7.57%	72,347
Mar 20, 2026	0.34	0.40	0.33	0.33	0.33	-13.59%	34,595
Mar 19, 2026	0.33	0.38	0.33	0.38	0.38	-5.37%	30,320
Mar 18, 2026	0.44	0.44	0.38	0.40	0.40	-3.24%	42,300
Mar 17, 2026	0.39	0.48	0.39	0.41	0.41	0.95%	40,536
Mar 16, 2026	0.38	0.42	0.33	0.41	0.41	7.30%	100,121
Mar 13, 2026	0.40	0.40	0.37	0.38	0.38	-4.48%	15,728
Mar 12, 2026	0.46	0.46	0.40	0.40	0.40	-9.07%	81,859
Mar 11, 2026	0.46	0.46	0.43	0.44	0.44	16.22%	25,700
Mar 10, 2026	0.32	0.38	0.32	0.38	0.38	-0.29%	17,555
Mar 9, 2026	0.38	0.38	0.38	0.38	0.38	1.23%	10,750
Mar 6, 2026	0.33	0.42	0.33	0.38	0.38	12.24%	414,183
Mar 5, 2026	0.33	0.33	0.33	0.33	0.33	-3.10%	7,000
Mar 4, 2026	0.34	0.35	0.34	0.34	0.34	5.64%	8,200
Mar 3, 2026	0.33	0.34	0.32	0.33	0.33	-2.22%	50,259
Mar 2, 2026	0.35	0.36	0.33	0.33	0.33	-4.52%	40,362
Feb 26, 2026	0.35	0.35	0.35	0.35	0.35	5.94%	7,300
Feb 25, 2026	0.33	0.34	0.30	0.33	0.33	-2.48%	230,495
Feb 24, 2026	0.35	0.35	0.34	0.34	0.34	-6.00%	128,997
Feb 23, 2026	0.35	0.36	0.35	0.36	0.36	4.32%	124,700
Feb 20, 2026	0.36	0.37	0.35	0.35	0.35	1.41%	73,820
Feb 19, 2026	0.35	0.36	0.34	0.34	0.34	-10.71%	134,402
Feb 18, 2026	0.28	0.38	0.28	0.38	0.38	26.19%	525,975
Feb 17, 2026	0.36	0.36	0.29	0.30	0.30	-8.48%	240,304
Feb 13, 2026	0.34	0.35	0.33	0.33	0.33	-3.37%	36,060
Feb 12, 2026	0.36	0.36	0.34	0.34	0.34	-2.43%	180,709
Feb 11, 2026	0.38	0.38	0.35	0.35	0.35	-7.55%	78,547
Feb 10, 2026	0.40	0.41	0.37	0.38	0.38	2.49%	31,010
Feb 9, 2026	0.37	0.39	0.34	0.37	0.37	-0.97%	21,400
Feb 6, 2026	0.39	0.39	0.37	0.37	0.37	-0.45%	138,574
Feb 5, 2026	0.40	0.43	0.34	0.37	0.37	-2.78%	96,668
Feb 4, 2026	0.40	0.40	0.37	0.39	0.39	6.32%	25,442
Feb 3, 2026	0.39	0.39	0.36	0.36	0.36	-0.22%	63,449
Feb 2, 2026	0.33	0.38	0.33	0.36	0.36	10.09%	51,618
Jan 30, 2026	0.31	0.33	0.30	0.33	0.33	4.90%	107,460
Jan 29, 2026	0.31	0.31	0.29	0.31	0.31	10.77%	31,152
Jan 28, 2026	0.32	0.32	0.28	0.28	0.28	5.46%	20,016
Jan 27, 2026	0.28	0.28	0.27	0.27	0.27	-7.96%	58,500
Jan 26, 2026	0.30	0.30	0.28	0.29	0.29	-0.48%	45,600
Jan 23, 2026	0.26	0.30	0.26	0.29	0.29	12.60%	182,776
Jan 22, 2026	0.28	0.29	0.26	0.26	0.26	-6.75%	58,179
Jan 21, 2026	0.32	0.32	0.28	0.28	0.28	-9.68%	431,908
Jan 20, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	40,777
Jan 16, 2026	0.28	0.32	0.28	0.32	0.32	13.31%	129,890
Jan 15, 2026	0.30	0.30	0.28	0.28	0.28	1.04%	59,916
Jan 14, 2026	0.29	0.29	0.27	0.28	0.28	-5.25%	115,139