GoGold Resources Inc. (TSX:GGD)
Canada · Delayed Price · Currency is CAD 2.310
-0.110 (-4.55%)
At close: Mar 20, 2026
GoGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.48 | 2.48 | 2.27 | 2.31 | 2.31 | -4.55% | 2,914,732 |
| Mar 19, 2026 | 2.29 | 2.45 | 2.25 | 2.42 | 2.42 | -5.84% | 2,452,729 |
| Mar 18, 2026 | 2.72 | 2.75 | 2.55 | 2.57 | 2.57 | -8.87% | 1,589,886 |
| Mar 17, 2026 | 2.95 | 3.02 | 2.81 | 2.82 | 2.82 | -4.08% | 2,236,675 |
| Mar 16, 2026 | 2.93 | 3.05 | 2.89 | 2.94 | 2.94 | -0.68% | 953,374 |
| Mar 13, 2026 | 3.16 | 3.21 | 2.96 | 2.96 | 2.96 | -7.79% | 1,367,313 |
| Mar 12, 2026 | 3.22 | 3.25 | 3.16 | 3.21 | 3.21 | -0.31% | 745,436 |
| Mar 11, 2026 | 3.31 | 3.32 | 3.14 | 3.22 | 3.22 | -4.17% | 1,005,953 |
| Mar 10, 2026 | 3.33 | 3.48 | 3.32 | 3.36 | 3.36 | 2.75% | 1,133,440 |
| Mar 9, 2026 | 3.17 | 3.29 | 3.03 | 3.27 | 3.27 | -0.30% | 1,378,860 |
| Mar 6, 2026 | 3.13 | 3.29 | 3.10 | 3.28 | 3.28 | 1.23% | 1,727,932 |
| Mar 5, 2026 | 3.33 | 3.33 | 3.15 | 3.24 | 3.24 | -4.42% | 1,502,386 |
| Mar 4, 2026 | 3.49 | 3.50 | 3.38 | 3.39 | 3.39 | 0.89% | 1,646,370 |
| Mar 3, 2026 | 3.47 | 3.50 | 3.28 | 3.36 | 3.36 | -8.45% | 1,751,595 |
| Mar 2, 2026 | 3.72 | 3.74 | 3.52 | 3.67 | 3.67 | 0.27% | 3,402,706 |
| Feb 27, 2026 | 3.63 | 3.70 | 3.57 | 3.66 | 3.66 | - | 22,523,696 |
| Feb 26, 2026 | 3.56 | 3.68 | 3.54 | 3.66 | 3.66 | 1.10% | 1,102,588 |
| Feb 25, 2026 | 3.51 | 3.68 | 3.51 | 3.62 | 3.62 | 4.93% | 3,213,996 |
| Feb 24, 2026 | 3.24 | 3.47 | 3.20 | 3.45 | 3.45 | 3.29% | 1,781,975 |
| Feb 23, 2026 | 3.53 | 3.62 | 3.30 | 3.34 | 3.34 | -5.92% | 3,334,128 |
| Feb 20, 2026 | 3.36 | 3.65 | 3.35 | 3.55 | 3.55 | 5.65% | 5,937,774 |
| Feb 19, 2026 | 3.17 | 3.37 | 3.17 | 3.36 | 3.36 | 4.02% | 1,713,936 |
| Feb 18, 2026 | 3.12 | 3.25 | 3.11 | 3.23 | 3.23 | 6.60% | 1,635,151 |
| Feb 17, 2026 | 3.09 | 3.15 | 2.96 | 3.03 | 3.03 | -4.72% | 1,829,071 |
| Feb 13, 2026 | 3.07 | 3.19 | 3.04 | 3.18 | 3.18 | 6.35% | 1,488,846 |
| Feb 12, 2026 | 3.23 | 3.27 | 2.98 | 2.99 | 2.99 | -9.12% | 3,137,850 |
| Feb 11, 2026 | 3.24 | 3.30 | 3.15 | 3.29 | 3.29 | 3.79% | 2,667,051 |
| Feb 10, 2026 | 3.23 | 3.27 | 3.14 | 3.17 | 3.17 | -2.76% | 1,736,493 |
| Feb 9, 2026 | 3.17 | 3.27 | 3.13 | 3.26 | 3.26 | 3.82% | 1,581,249 |
| Feb 6, 2026 | 3.07 | 3.17 | 3.06 | 3.14 | 3.14 | 4.67% | 1,119,713 |
| Feb 5, 2026 | 3.18 | 3.25 | 2.98 | 3.00 | 3.00 | -9.09% | 3,502,530 |
| Feb 4, 2026 | 3.42 | 3.43 | 3.17 | 3.30 | 3.30 | -1.20% | 1,857,276 |
| Feb 3, 2026 | 3.39 | 3.48 | 3.22 | 3.34 | 3.34 | 5.70% | 1,940,850 |
| Feb 2, 2026 | 3.15 | 3.28 | 3.08 | 3.16 | 3.16 | -0.94% | 2,827,820 |
| Jan 30, 2026 | 3.34 | 3.48 | 3.16 | 3.19 | 3.19 | -14.02% | 3,561,886 |
| Jan 29, 2026 | 3.85 | 3.88 | 3.56 | 3.71 | 3.71 | -3.39% | 3,038,045 |
| Jan 28, 2026 | 3.91 | 3.92 | 3.75 | 3.84 | 3.84 | -0.78% | 3,096,376 |
| Jan 27, 2026 | 3.72 | 3.88 | 3.60 | 3.87 | 3.87 | 2.93% | 3,521,132 |
| Jan 26, 2026 | 4.10 | 4.12 | 3.72 | 3.76 | 3.76 | -4.33% | 4,285,541 |
| Jan 23, 2026 | 3.82 | 3.98 | 3.82 | 3.93 | 3.93 | 4.24% | 2,409,615 |
| Jan 22, 2026 | 3.46 | 3.80 | 3.46 | 3.77 | 3.77 | 8.33% | 1,775,176 |
| Jan 21, 2026 | 3.48 | 3.55 | 3.39 | 3.48 | 3.48 | 2.96% | 3,918,809 |
| Jan 20, 2026 | 3.44 | 3.47 | 3.30 | 3.38 | 3.38 | 2.11% | 3,051,509 |
| Jan 19, 2026 | 3.40 | 3.48 | 3.28 | 3.31 | 3.31 | -0.30% | 3,402,087 |
| Jan 16, 2026 | 3.14 | 3.32 | 3.11 | 3.32 | 3.32 | 3.43% | 3,268,873 |
| Jan 15, 2026 | 3.18 | 3.25 | 3.13 | 3.21 | 3.21 | -0.93% | 1,103,103 |
| Jan 14, 2026 | 3.28 | 3.30 | 3.17 | 3.24 | 3.24 | 0.31% | 2,328,333 |
| Jan 13, 2026 | 3.28 | 3.38 | 3.19 | 3.23 | 3.23 | 0.62% | 2,161,464 |
| Jan 12, 2026 | 3.13 | 3.26 | 3.12 | 3.21 | 3.21 | 5.25% | 1,783,639 |
| Jan 9, 2026 | 3.01 | 3.07 | 2.98 | 3.05 | 3.05 | 2.01% | 1,767,151 |