GoGold Resources Inc. (TSX:GGD)
Canada
· Delayed Price · Currency is CAD 1.750
-0.150 (-7.89%)
May 12, 2025, 4:00 PM EDT
GoGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.82 | 1.87 | 1.75 | 1.75 | 1.75 | -7.89% | 591,182 |
| May 9, 2025 | 1.87 | 1.90 | 1.84 | 1.90 | 1.90 | 2.70% | 384,800 |
| May 8, 2025 | 1.88 | 1.92 | 1.85 | 1.85 | 1.85 | -1.60% | 344,300 |
| May 7, 2025 | 1.89 | 1.94 | 1.85 | 1.88 | 1.88 | -1.05% | 1,513,148 |
| May 6, 2025 | 1.76 | 1.90 | 1.76 | 1.90 | 1.90 | 9.83% | 880,328 |
| May 5, 2025 | 1.74 | 1.75 | 1.70 | 1.73 | 1.73 | 2.37% | 286,200 |
| May 2, 2025 | 1.73 | 1.76 | 1.67 | 1.69 | 1.69 | -0.59% | 299,700 |
| May 1, 2025 | 1.78 | 1.79 | 1.70 | 1.70 | 1.70 | -3.95% | 442,200 |
| Apr 30, 2025 | 1.72 | 1.82 | 1.72 | 1.77 | 1.77 | 0.57% | 1,286,102 |
| Apr 29, 2025 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | -0.56% | 285,800 |
| Apr 28, 2025 | 1.76 | 1.79 | 1.72 | 1.77 | 1.77 | - | 236,502 |
| Apr 25, 2025 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | 1.72% | 340,100 |
| Apr 24, 2025 | 1.77 | 1.78 | 1.72 | 1.74 | 1.74 | -1.69% | 345,614 |
| Apr 23, 2025 | 1.65 | 1.77 | 1.63 | 1.77 | 1.77 | 5.36% | 913,000 |
| Apr 22, 2025 | 1.78 | 1.79 | 1.67 | 1.68 | 1.68 | -5.62% | 510,034 |
| Apr 21, 2025 | 1.87 | 1.87 | 1.75 | 1.78 | 1.78 | -1.66% | 521,339 |
| Apr 17, 2025 | 1.83 | 1.84 | 1.78 | 1.81 | 1.81 | -1.63% | 420,000 |
| Apr 16, 2025 | 1.87 | 1.91 | 1.83 | 1.84 | 1.84 | 0.55% | 600,400 |
| Apr 15, 2025 | 1.88 | 1.88 | 1.81 | 1.83 | 1.83 | -1.61% | 368,700 |
| Apr 14, 2025 | 1.78 | 1.86 | 1.76 | 1.86 | 1.86 | 6.29% | 708,629 |
| Apr 11, 2025 | 1.72 | 1.76 | 1.67 | 1.75 | 1.75 | 8.02% | 976,245 |
| Apr 10, 2025 | 1.63 | 1.70 | 1.59 | 1.62 | 1.62 | 1.89% | 911,501 |
| Apr 9, 2025 | 1.44 | 1.61 | 1.44 | 1.59 | 1.59 | 11.19% | 1,061,900 |
| Apr 8, 2025 | 1.52 | 1.54 | 1.42 | 1.43 | 1.43 | -1.38% | 444,939 |
| Apr 7, 2025 | 1.47 | 1.58 | 1.42 | 1.45 | 1.45 | -3.33% | 961,800 |
| Apr 4, 2025 | 1.59 | 1.59 | 1.42 | 1.50 | 1.50 | -8.54% | 1,655,832 |
| Apr 3, 2025 | 1.60 | 1.67 | 1.55 | 1.64 | 1.64 | -3.53% | 809,340 |
| Apr 2, 2025 | 1.70 | 1.71 | 1.66 | 1.70 | 1.70 | -0.58% | 786,244 |
| Apr 1, 2025 | 1.77 | 1.80 | 1.70 | 1.71 | 1.71 | -1.72% | 810,500 |
| Mar 31, 2025 | 1.76 | 1.77 | 1.70 | 1.74 | 1.74 | -1.14% | 722,208 |
| Mar 28, 2025 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -2.76% | 837,500 |
| Mar 27, 2025 | 1.77 | 1.84 | 1.76 | 1.81 | 1.81 | 2.84% | 691,415 |
| Mar 26, 2025 | 1.78 | 1.80 | 1.74 | 1.76 | 1.76 | -1.68% | 512,200 |
| Mar 25, 2025 | 1.81 | 1.82 | 1.77 | 1.79 | 1.79 | - | 570,207 |
| Mar 24, 2025 | 1.81 | 1.83 | 1.77 | 1.79 | 1.79 | -0.56% | 778,849 |
| Mar 21, 2025 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | -2.17% | 1,512,139 |
| Mar 20, 2025 | 1.82 | 1.86 | 1.80 | 1.84 | 1.84 | -6.12% | 5,124,331 |
| Mar 19, 2025 | 1.99 | 1.99 | 1.94 | 1.96 | 1.96 | -1.51% | 429,300 |
| Mar 18, 2025 | 2.09 | 2.10 | 1.98 | 1.99 | 1.99 | -2.93% | 1,260,327 |
| Mar 17, 2025 | 1.96 | 2.06 | 1.94 | 2.05 | 2.05 | 6.22% | 1,609,022 |
| Mar 14, 2025 | 1.90 | 1.94 | 1.86 | 1.93 | 1.93 | 3.21% | 756,600 |
| Mar 13, 2025 | 1.80 | 1.87 | 1.78 | 1.87 | 1.87 | 5.06% | 937,834 |
| Mar 12, 2025 | 1.75 | 1.81 | 1.74 | 1.78 | 1.78 | 1.71% | 902,900 |
| Mar 11, 2025 | 1.66 | 1.75 | 1.63 | 1.75 | 1.75 | 7.36% | 625,200 |
| Mar 10, 2025 | 1.70 | 1.73 | 1.61 | 1.63 | 1.63 | -4.12% | 659,208 |
| Mar 7, 2025 | 1.70 | 1.77 | 1.66 | 1.70 | 1.70 | -0.58% | 611,114 |
| Mar 6, 2025 | 1.63 | 1.73 | 1.63 | 1.71 | 1.71 | 3.01% | 664,620 |
| Mar 5, 2025 | 1.55 | 1.66 | 1.55 | 1.66 | 1.66 | 7.10% | 893,300 |
| Mar 4, 2025 | 1.48 | 1.58 | 1.48 | 1.55 | 1.55 | 1.97% | 620,000 |
| Mar 3, 2025 | 1.57 | 1.61 | 1.50 | 1.52 | 1.52 | - | 327,548 |