Skip to main content
GoGold Resources Inc. (TSX:GGD)
Canada flag Canada · Delayed Price · Currency is CAD
1.510
-0.100 (-6.21%)
Feb 21, 2025, 4:00 PM EST

GoGold Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.591.601.551.571.57-2.48%189,127
Feb 20, 20251.591.651.591.611.611.26%390,451
Feb 19, 20251.611.611.541.591.590.63%294,104
Feb 18, 20251.611.611.551.581.58-0.63%507,600
Feb 14, 20251.631.651.551.591.59-894,624
Feb 13, 20251.601.611.551.591.59-281,734
Feb 12, 20251.541.641.521.591.593.92%965,300
Feb 11, 20251.551.561.491.531.53-763,600
Feb 10, 20251.561.581.531.531.53-583,645
Feb 7, 20251.531.561.511.531.53-1.29%573,946
Feb 6, 20251.561.561.511.551.55-1.27%383,200
Feb 5, 20251.591.611.541.571.571.29%451,000
Feb 4, 20251.541.561.501.551.552.65%298,900
Feb 3, 20251.541.571.501.511.51-1.95%759,900
Jan 31, 20251.541.541.471.541.541.99%1,649,700
Jan 30, 20251.441.531.441.511.516.34%3,018,100
Jan 29, 20251.401.491.381.421.423.65%875,600
Jan 28, 20251.321.371.321.371.371.48%222,321
Jan 27, 20251.351.351.311.351.35-1.46%257,826
Jan 24, 20251.361.401.361.371.373.01%358,529
Jan 23, 20251.351.371.321.331.33-4.32%463,501
Jan 22, 20251.361.411.351.391.39-319,328
Jan 21, 20251.411.421.371.391.39-2.11%378,600
Jan 20, 20251.351.431.351.421.422.90%287,700
Jan 17, 20251.351.401.351.381.380.73%655,415
Jan 16, 20251.451.461.321.371.37-2.84%1,424,200
Jan 15, 20251.371.431.341.411.412.17%688,035
Jan 14, 20251.351.381.341.381.384.55%469,335
Jan 13, 20251.331.381.311.321.32-2.94%836,246
Jan 10, 20251.351.381.331.361.363.03%844,028
Jan 9, 20251.281.341.271.321.323.13%640,007
Jan 8, 20251.201.291.191.281.287.56%1,026,000
Jan 7, 20251.171.201.151.191.194.39%531,900
Jan 6, 20251.191.221.131.141.14-2.56%802,712
Jan 3, 20251.201.221.171.171.17-2.50%312,100
Jan 2, 20251.121.201.121.201.208.11%402,819
Dec 31, 20241.071.111.071.111.114.72%223,800
Dec 30, 20241.101.171.061.061.06-4.50%1,005,234
Dec 27, 20241.101.121.081.111.111.83%597,900
Dec 24, 20241.121.121.091.091.09-2.68%380,413
Dec 23, 20241.121.131.091.121.121.82%503,200
Dec 20, 20241.081.141.041.101.102.80%1,075,100
Dec 19, 20241.091.101.041.071.07-0.93%703,800
Dec 18, 20241.121.141.071.081.08-5.26%615,400
Dec 17, 20241.111.151.081.141.143.64%784,624
Dec 16, 20241.111.131.091.101.10-2.65%795,800
Dec 13, 20241.151.151.091.131.13-3.42%1,177,942
Dec 12, 20241.221.221.151.171.17-4.10%484,433
Dec 11, 20241.191.231.191.221.22-936,709
Dec 10, 20241.211.241.201.221.22-832,400
Dec 9, 20241.251.301.191.221.222.52%1,486,027
Dec 6, 20241.261.261.171.191.19-3.25%710,300
Dec 5, 20241.251.261.221.231.23-1.60%205,740
Dec 4, 20241.291.291.241.251.25-3.85%289,100
Dec 3, 20241.271.321.261.301.303.17%374,441
Dec 2, 20241.301.301.251.261.26-3.08%591,700
Nov 29, 20241.291.311.271.301.302.36%267,100
Nov 28, 20241.261.291.261.271.270.79%104,400
Nov 27, 20241.281.311.261.261.26-0.79%404,706
Nov 26, 20241.281.301.261.271.27-1.55%363,300
Nov 25, 20241.311.311.261.291.29-3.01%569,200
Nov 22, 20241.321.331.271.331.332.31%550,200
Nov 21, 20241.341.341.281.301.30-881,000
Nov 20, 20241.321.331.291.301.30-0.76%451,039
Nov 19, 20241.311.321.251.311.312.34%842,400
Nov 18, 20241.251.321.251.281.286.67%1,134,700
Nov 15, 20241.271.291.181.201.20-4.76%5,262,833
Nov 14, 20241.231.281.231.261.261.61%763,400
Nov 13, 20241.311.311.231.241.24-4.62%790,500
Nov 12, 20241.341.341.261.301.30-2.99%468,600
Nov 11, 20241.351.371.281.341.34-4.29%1,453,110
Nov 8, 20241.481.481.371.401.40-3.45%561,700
Nov 7, 20241.481.481.421.451.450.69%681,100
Nov 6, 20241.381.471.341.441.44-4.00%666,200
Nov 5, 20241.491.541.471.501.500.67%268,713
Nov 4, 20241.501.531.471.491.49-1.97%237,210
Nov 1, 20241.621.621.511.521.52-5.00%418,005
Oct 31, 20241.551.601.501.601.600.63%2,077,900
Oct 30, 20241.661.661.581.591.59-4.79%329,400
Oct 29, 20241.631.691.621.671.673.09%270,800
Oct 28, 20241.651.671.581.621.62-3.57%463,321
Oct 25, 20241.751.751.671.681.68-5.08%715,100
Oct 24, 20241.761.801.681.771.771.72%754,544
Oct 23, 20241.741.761.681.741.74-1.69%680,441
Oct 22, 20241.751.831.751.771.772.31%929,135
Oct 21, 20241.831.831.681.731.732.37%850,938
Oct 18, 20241.571.701.561.691.699.03%1,907,700
Oct 17, 20241.501.571.441.551.554.73%1,151,200
Oct 16, 20241.481.521.461.481.480.68%776,006
Oct 15, 20241.451.481.431.471.471.38%423,100
Oct 11, 20241.441.481.431.451.452.11%434,942
Oct 10, 20241.361.431.341.421.424.41%325,500
Oct 9, 20241.331.361.301.361.361.49%203,017
Oct 8, 20241.381.391.311.341.34-3.60%721,800
Oct 7, 20241.471.471.361.391.39-5.44%655,000
Oct 4, 20241.341.511.331.471.4712.21%3,250,706
Oct 3, 20241.271.331.241.311.313.15%491,800
Oct 2, 20241.281.341.251.271.27-1.55%478,526
Oct 1, 20241.301.321.291.291.290.78%120,100
Sep 30, 20241.281.301.251.281.28-1.54%374,438