GoGold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	3.13	3.24	3.08	3.18	3.18	-	2,042,395
May 20, 2026	3.17	3.25	3.12	3.18	3.18	2.25%	1,184,965
May 19, 2026	3.11	3.17	3.00	3.11	3.11	-3.42%	2,690,397
May 15, 2026	3.23	3.26	3.15	3.22	3.22	-4.73%	3,288,489
May 14, 2026	3.54	3.55	3.37	3.38	3.38	-4.79%	896,913
May 13, 2026	3.48	3.57	3.36	3.55	3.55	2.31%	1,393,717
May 12, 2026	3.20	3.50	3.20	3.47	3.47	6.77%	2,042,606
May 11, 2026	3.05	3.26	3.05	3.25	3.25	8.33%	1,550,319
May 8, 2026	2.93	3.09	2.93	3.00	3.00	2.39%	659,918
May 7, 2026	3.09	3.15	2.93	2.93	2.93	1.03%	1,441,036
May 6, 2026	2.85	2.91	2.79	2.90	2.90	8.61%	1,600,718
May 5, 2026	2.62	2.72	2.58	2.67	2.67	3.09%	1,684,318
May 4, 2026	2.58	2.65	2.53	2.59	2.59	-1.89%	1,265,218
May 1, 2026	2.63	2.68	2.58	2.64	2.64	0.76%	985,382
Apr 30, 2026	2.67	2.73	2.61	2.62	2.62	0.77%	3,084,768
Apr 29, 2026	2.62	2.65	2.58	2.60	2.60	-2.26%	619,405
Apr 28, 2026	2.71	2.72	2.64	2.66	2.66	-4.66%	810,550
Apr 27, 2026	2.75	2.80	2.72	2.79	2.79	1.09%	529,329
Apr 24, 2026	2.76	2.80	2.71	2.76	2.76	1.85%	665,124
Apr 23, 2026	2.74	2.78	2.65	2.71	2.71	-2.17%	971,193
Apr 22, 2026	2.80	2.82	2.71	2.77	2.77	2.59%	476,227
Apr 21, 2026	2.85	2.87	2.69	2.70	2.70	-6.57%	956,842
Apr 20, 2026	2.87	2.89	2.79	2.89	2.89	-0.34%	958,126
Apr 17, 2026	2.89	2.98	2.88	2.90	2.90	2.47%	1,185,668
Apr 16, 2026	2.87	2.89	2.81	2.83	2.83	0.35%	730,424
Apr 15, 2026	2.86	2.87	2.75	2.82	2.82	-1.05%	625,388
Apr 14, 2026	2.78	2.86	2.76	2.85	2.85	4.01%	755,332
Apr 13, 2026	2.70	2.77	2.68	2.74	2.74	-	621,647
Apr 10, 2026	2.74	2.78	2.70	2.74	2.74	0.37%	1,082,310
Apr 9, 2026	2.68	2.74	2.62	2.73	2.73	1.49%	952,609
Apr 8, 2026	2.85	2.87	2.63	2.69	2.69	0.75%	1,028,580
Apr 7, 2026	2.69	2.71	2.58	2.67	2.67	-1.84%	815,195
Apr 6, 2026	2.70	2.76	2.65	2.72	2.72	1.12%	1,020,729
Apr 2, 2026	2.52	2.80	2.50	2.69	2.69	-3.24%	2,842,535
Apr 1, 2026	2.73	2.83	2.69	2.78	2.78	4.51%	1,921,201
Mar 31, 2026	2.53	2.67	2.49	2.66	2.66	9.02%	1,289,527
Mar 30, 2026	2.52	2.55	2.40	2.44	2.44	-1.21%	1,003,438
Mar 27, 2026	2.38	2.52	2.36	2.47	2.47	3.35%	754,631
Mar 26, 2026	2.45	2.51	2.38	2.39	2.39	-5.53%	1,268,149
Mar 25, 2026	2.63	2.66	2.51	2.53	2.53	1.61%	2,326,958
Mar 24, 2026	2.35	2.52	2.35	2.49	2.49	5.96%	2,680,580
Mar 23, 2026	2.31	2.40	2.30	2.35	2.35	1.73%	3,239,872
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