GoGold Resources Inc. (TSX:GGD)
Canada
· Delayed Price · Currency is CAD 1.760
-0.050 (-2.76%)
Mar 28, 2025, 4:00 PM EST
GoGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 1.48 | 1.54 | 1.48 | 1.52 | 1.52 | -0.65% | 431,547 |
| Feb 27, 2025 | 1.57 | 1.58 | 1.52 | 1.53 | 1.53 | -3.16% | 253,239 |
| Feb 26, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 5.33% | 368,300 |
| Feb 25, 2025 | 1.54 | 1.55 | 1.47 | 1.50 | 1.50 | -4.46% | 596,100 |
| Feb 24, 2025 | 1.52 | 1.58 | 1.48 | 1.57 | 1.57 | 3.97% | 574,446 |
| Feb 21, 2025 | 1.59 | 1.60 | 1.51 | 1.51 | 1.51 | -6.21% | 636,500 |
| Feb 20, 2025 | 1.59 | 1.65 | 1.59 | 1.61 | 1.61 | 1.26% | 390,500 |
| Feb 19, 2025 | 1.61 | 1.61 | 1.54 | 1.59 | 1.59 | 0.63% | 294,104 |
| Feb 18, 2025 | 1.61 | 1.61 | 1.55 | 1.58 | 1.58 | -0.63% | 507,600 |
| Feb 14, 2025 | 1.63 | 1.65 | 1.55 | 1.59 | 1.59 | - | 894,624 |
| Feb 13, 2025 | 1.60 | 1.61 | 1.55 | 1.59 | 1.59 | - | 281,734 |
| Feb 12, 2025 | 1.54 | 1.64 | 1.52 | 1.59 | 1.59 | 3.92% | 965,300 |
| Feb 11, 2025 | 1.55 | 1.56 | 1.49 | 1.53 | 1.53 | - | 763,600 |
| Feb 10, 2025 | 1.56 | 1.58 | 1.53 | 1.53 | 1.53 | - | 583,645 |
| Feb 7, 2025 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | -1.29% | 573,946 |
| Feb 6, 2025 | 1.56 | 1.56 | 1.51 | 1.55 | 1.55 | -1.27% | 383,200 |
| Feb 5, 2025 | 1.59 | 1.61 | 1.54 | 1.57 | 1.57 | 1.29% | 451,000 |
| Feb 4, 2025 | 1.54 | 1.56 | 1.50 | 1.55 | 1.55 | 2.65% | 298,900 |
| Feb 3, 2025 | 1.54 | 1.57 | 1.50 | 1.51 | 1.51 | -1.95% | 759,900 |
| Jan 31, 2025 | 1.54 | 1.54 | 1.47 | 1.54 | 1.54 | 1.99% | 1,649,700 |
| Jan 30, 2025 | 1.44 | 1.53 | 1.44 | 1.51 | 1.51 | 6.34% | 3,018,100 |
| Jan 29, 2025 | 1.40 | 1.49 | 1.38 | 1.42 | 1.42 | 3.65% | 875,600 |
| Jan 28, 2025 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 1.48% | 222,321 |
| Jan 27, 2025 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | -1.46% | 257,826 |
| Jan 24, 2025 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | 3.01% | 358,529 |
| Jan 23, 2025 | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | -4.32% | 463,501 |
| Jan 22, 2025 | 1.36 | 1.41 | 1.35 | 1.39 | 1.39 | - | 319,328 |
| Jan 21, 2025 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | -2.11% | 378,600 |
| Jan 20, 2025 | 1.35 | 1.43 | 1.35 | 1.42 | 1.42 | 2.90% | 287,700 |
| Jan 17, 2025 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | 0.73% | 655,415 |