GoGold Resources Inc. (TSX: GGD)
Canada
· Delayed Price · Currency is CAD 1.100
+0.030 (2.80%)
Dec 20, 2024, 4:00 PM EST
GoGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.08 | 1.14 | 1.04 | 1.10 | 1.10 | 2.80% | 1,075,097 |
| Dec 19, 2024 | 1.09 | 1.10 | 1.04 | 1.07 | 1.07 | -0.93% | 703,800 |
| Dec 18, 2024 | 1.12 | 1.14 | 1.07 | 1.08 | 1.08 | -5.26% | 615,400 |
| Dec 17, 2024 | 1.11 | 1.15 | 1.08 | 1.14 | 1.14 | 3.64% | 784,624 |
| Dec 16, 2024 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 795,800 |
| Dec 13, 2024 | 1.15 | 1.15 | 1.09 | 1.13 | 1.13 | -3.42% | 1,177,942 |
| Dec 12, 2024 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -4.10% | 484,433 |
| Dec 11, 2024 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | - | 936,709 |
| Dec 10, 2024 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | - | 832,400 |
| Dec 9, 2024 | 1.25 | 1.30 | 1.19 | 1.22 | 1.22 | 2.52% | 1,486,027 |
| Dec 6, 2024 | 1.26 | 1.26 | 1.17 | 1.19 | 1.19 | -3.25% | 710,300 |
| Dec 5, 2024 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 205,740 |
| Dec 4, 2024 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -3.85% | 289,100 |
| Dec 3, 2024 | 1.27 | 1.32 | 1.26 | 1.30 | 1.30 | 3.17% | 374,441 |
| Dec 2, 2024 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 591,700 |
| Nov 29, 2024 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | 267,100 |
| Nov 28, 2024 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 104,400 |
| Nov 27, 2024 | 1.28 | 1.31 | 1.26 | 1.26 | 1.26 | -0.79% | 404,706 |
| Nov 26, 2024 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -1.55% | 363,300 |
| Nov 25, 2024 | 1.31 | 1.31 | 1.26 | 1.29 | 1.29 | -3.01% | 569,200 |
| Nov 22, 2024 | 1.32 | 1.33 | 1.27 | 1.33 | 1.33 | 2.31% | 550,200 |
| Nov 21, 2024 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | - | 881,000 |
| Nov 20, 2024 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 451,039 |
| Nov 19, 2024 | 1.31 | 1.32 | 1.25 | 1.31 | 1.31 | 2.34% | 842,400 |
| Nov 18, 2024 | 1.25 | 1.32 | 1.25 | 1.28 | 1.28 | 6.67% | 1,134,700 |
| Nov 15, 2024 | 1.27 | 1.29 | 1.18 | 1.20 | 1.20 | -4.76% | 5,262,833 |
| Nov 14, 2024 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 1.61% | 763,400 |
| Nov 13, 2024 | 1.31 | 1.31 | 1.23 | 1.24 | 1.24 | -4.62% | 790,500 |
| Nov 12, 2024 | 1.34 | 1.34 | 1.26 | 1.30 | 1.30 | -2.99% | 468,600 |
| Nov 11, 2024 | 1.35 | 1.37 | 1.28 | 1.34 | 1.34 | -4.29% | 1,453,110 |
| Nov 8, 2024 | 1.48 | 1.48 | 1.37 | 1.40 | 1.40 | -3.45% | 561,700 |
| Nov 7, 2024 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | 0.69% | 681,100 |
| Nov 6, 2024 | 1.38 | 1.47 | 1.34 | 1.44 | 1.44 | -4.00% | 666,200 |
| Nov 5, 2024 | 1.49 | 1.54 | 1.47 | 1.50 | 1.50 | 0.67% | 268,713 |
| Nov 4, 2024 | 1.50 | 1.53 | 1.47 | 1.49 | 1.49 | -1.97% | 237,210 |
| Nov 1, 2024 | 1.62 | 1.62 | 1.51 | 1.52 | 1.52 | -5.00% | 418,005 |
| Oct 31, 2024 | 1.55 | 1.60 | 1.50 | 1.60 | 1.60 | 0.63% | 2,077,900 |
| Oct 30, 2024 | 1.66 | 1.66 | 1.58 | 1.59 | 1.59 | -4.79% | 329,400 |
| Oct 29, 2024 | 1.63 | 1.69 | 1.62 | 1.67 | 1.67 | 3.09% | 270,800 |
| Oct 28, 2024 | 1.65 | 1.67 | 1.58 | 1.62 | 1.62 | -3.57% | 463,321 |
| Oct 25, 2024 | 1.75 | 1.75 | 1.67 | 1.68 | 1.68 | -5.08% | 715,100 |
| Oct 24, 2024 | 1.76 | 1.80 | 1.68 | 1.77 | 1.77 | 1.72% | 754,544 |
| Oct 23, 2024 | 1.74 | 1.76 | 1.68 | 1.74 | 1.74 | -1.69% | 680,441 |
| Oct 22, 2024 | 1.75 | 1.83 | 1.75 | 1.77 | 1.77 | 2.31% | 929,135 |
| Oct 21, 2024 | 1.83 | 1.83 | 1.68 | 1.73 | 1.73 | 2.37% | 850,938 |
| Oct 18, 2024 | 1.57 | 1.70 | 1.56 | 1.69 | 1.69 | 9.03% | 1,907,700 |
| Oct 17, 2024 | 1.50 | 1.57 | 1.44 | 1.55 | 1.55 | 4.73% | 1,151,200 |
| Oct 16, 2024 | 1.48 | 1.52 | 1.46 | 1.48 | 1.48 | 0.68% | 776,006 |
| Oct 15, 2024 | 1.45 | 1.48 | 1.43 | 1.47 | 1.47 | 1.38% | 423,100 |
| Oct 11, 2024 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | 2.11% | 434,942 |
| Oct 10, 2024 | 1.36 | 1.43 | 1.34 | 1.42 | 1.42 | 4.41% | 325,500 |
| Oct 9, 2024 | 1.33 | 1.36 | 1.30 | 1.36 | 1.36 | 1.49% | 203,017 |
| Oct 8, 2024 | 1.38 | 1.39 | 1.31 | 1.34 | 1.34 | -3.60% | 721,800 |
| Oct 7, 2024 | 1.47 | 1.47 | 1.36 | 1.39 | 1.39 | -5.44% | 655,000 |
| Oct 4, 2024 | 1.34 | 1.51 | 1.33 | 1.47 | 1.47 | 12.21% | 3,250,706 |
| Oct 3, 2024 | 1.27 | 1.33 | 1.24 | 1.31 | 1.31 | 3.15% | 491,800 |
| Oct 2, 2024 | 1.28 | 1.34 | 1.25 | 1.27 | 1.27 | -1.55% | 478,526 |
| Oct 1, 2024 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | 0.78% | 120,100 |
| Sep 30, 2024 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 374,438 |
| Sep 27, 2024 | 1.37 | 1.38 | 1.29 | 1.30 | 1.30 | -5.80% | 246,300 |
| Sep 26, 2024 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | 1.47% | 275,000 |
| Sep 25, 2024 | 1.37 | 1.41 | 1.35 | 1.36 | 1.36 | -0.73% | 280,300 |
| Sep 24, 2024 | 1.29 | 1.39 | 1.27 | 1.37 | 1.37 | 7.03% | 639,411 |
| Sep 23, 2024 | 1.27 | 1.31 | 1.25 | 1.28 | 1.28 | -2.29% | 506,645 |
| Sep 20, 2024 | 1.25 | 1.32 | 1.25 | 1.31 | 1.31 | 4.80% | 520,846 |
| Sep 19, 2024 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 273,800 |
| Sep 18, 2024 | 1.26 | 1.32 | 1.23 | 1.26 | 1.26 | - | 397,200 |
| Sep 17, 2024 | 1.35 | 1.38 | 1.25 | 1.26 | 1.26 | -5.97% | 268,400 |
| Sep 16, 2024 | 1.28 | 1.37 | 1.26 | 1.34 | 1.34 | 6.35% | 1,011,800 |
| Sep 13, 2024 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 8.62% | 937,506 |
| Sep 12, 2024 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 2.65% | 466,008 |
| Sep 11, 2024 | 1.05 | 1.13 | 1.04 | 1.13 | 1.13 | 5.61% | 206,729 |
| Sep 10, 2024 | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | - | 300,800 |
| Sep 9, 2024 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 0.94% | 340,000 |
| Sep 6, 2024 | 1.08 | 1.09 | 1.04 | 1.06 | 1.06 | -3.64% | 206,200 |
| Sep 5, 2024 | 1.12 | 1.16 | 1.05 | 1.10 | 1.10 | -0.90% | 435,915 |
| Sep 4, 2024 | 1.14 | 1.17 | 1.11 | 1.11 | 1.11 | -0.89% | 212,510 |
| Sep 3, 2024 | 1.17 | 1.19 | 1.10 | 1.12 | 1.12 | -5.88% | 501,035 |
| Aug 30, 2024 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 360,700 |
| Aug 29, 2024 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 209,446 |
| Aug 28, 2024 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 322,248 |
| Aug 27, 2024 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | - | 167,300 |
| Aug 26, 2024 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -3.88% | 110,700 |
| Aug 23, 2024 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 4.03% | 175,000 |
| Aug 22, 2024 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -3.13% | 241,300 |
| Aug 21, 2024 | 1.25 | 1.31 | 1.24 | 1.28 | 1.28 | 3.23% | 312,900 |
| Aug 20, 2024 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -0.80% | 564,600 |
| Aug 19, 2024 | 1.23 | 1.27 | 1.21 | 1.25 | 1.25 | 1.63% | 925,133 |
| Aug 16, 2024 | 1.28 | 1.30 | 1.19 | 1.23 | 1.23 | -5.38% | 978,428 |
| Aug 15, 2024 | 1.27 | 1.31 | 1.25 | 1.30 | 1.30 | 3.17% | 286,600 |
| Aug 14, 2024 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | -1.56% | 156,400 |
| Aug 13, 2024 | 1.29 | 1.31 | 1.26 | 1.28 | 1.28 | -0.78% | 170,328 |
| Aug 12, 2024 | 1.31 | 1.31 | 1.26 | 1.29 | 1.29 | 0.78% | 320,400 |
| Aug 9, 2024 | 1.26 | 1.28 | 1.21 | 1.28 | 1.28 | 2.40% | 191,008 |
| Aug 8, 2024 | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | -0.79% | 369,313 |
| Aug 7, 2024 | 1.33 | 1.35 | 1.24 | 1.26 | 1.26 | -3.82% | 366,800 |
| Aug 6, 2024 | 1.33 | 1.37 | 1.27 | 1.31 | 1.31 | -5.07% | 424,840 |
| Aug 2, 2024 | 1.48 | 1.49 | 1.35 | 1.38 | 1.38 | -7.38% | 465,821 |
| Aug 1, 2024 | 1.53 | 1.54 | 1.44 | 1.49 | 1.49 | -3.25% | 214,800 |
| Jul 31, 2024 | 1.52 | 1.58 | 1.50 | 1.54 | 1.54 | 4.76% | 182,100 |