Goodfood Market Corp. (TSX:FOOD)
0.1400
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
Goodfood Market Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 48,073 |
May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 64,600 |
May 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 193,600 |
May 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 34,516 |
May 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 86,200 |
May 2, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 188,013 |
May 1, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 133,500 |
Apr 30, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 182,832 |
Apr 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 12,100 |
Apr 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.71% | 298,300 |
Apr 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 62,412 |
Apr 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 197,800 |
Apr 23, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 73,500 |
Apr 22, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -14.29% | 422,723 |
Apr 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 86,700 |
Apr 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 31,533 |
Apr 16, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -2.38% | 181,400 |
Apr 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 33,600 |
Apr 14, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 10.53% | 123,146 |
Apr 11, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 386,000 |
Apr 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 6,714 |
Apr 9, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | - | 66,414 |
Apr 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 46,000 |
Apr 7, 2025 | 0.21 | 0.22 | 0.19 | 0.22 | 0.22 | 7.32% | 49,800 |
Apr 4, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -2.38% | 87,809 |
Apr 3, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 63,816 |
Apr 2, 2025 | 0.23 | 0.23 | 0.17 | 0.22 | 0.22 | 2.33% | 966,233 |
Apr 1, 2025 | 0.29 | 0.29 | 0.22 | 0.22 | 0.22 | -24.56% | 629,518 |
Mar 31, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -10.94% | 111,400 |
Mar 28, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 6.67% | 23,400 |
Mar 27, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 2,042 |
Mar 26, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 8,601 |
Mar 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 40,000 |
Mar 24, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -4.69% | 42,900 |
Mar 21, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 31,800 |
Mar 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 8.47% | 12,000 |
Mar 19, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -9.23% | 100,300 |
Mar 18, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.17% | 34,949 |
Mar 17, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | -3.08% | 33,818 |
Mar 14, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 6,300 |
Mar 13, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -1.54% | 29,600 |
Mar 12, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -1.52% | 25,400 |
Mar 11, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 26,500 |
Mar 10, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -2.90% | 23,800 |
Mar 7, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 14,504 |
Mar 6, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 44,424 |
Mar 5, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 2.94% | 11,504 |
Mar 4, 2025 | 0.38 | 0.38 | 0.30 | 0.34 | 0.34 | -11.69% | 288,800 |
Mar 3, 2025 | 0.36 | 0.40 | 0.36 | 0.39 | 0.39 | 6.94% | 47,500 |
Feb 28, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 5.88% | 42,200 |