GoGold Resources Inc. (TSX:GGD)
Canada · Delayed Price · Currency is CAD 3.130
+0.160 (5.39%)
Jul 21, 2026, 4:00 PM EST
GoGold Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.07 | 3.13 | 3.03 | 3.13 | 3.13 | 5.39% | 1,597,138 |
| Jul 20, 2026 | 2.90 | 2.98 | 2.88 | 2.97 | 2.97 | 1.37% | 688,312 |
| Jul 17, 2026 | 2.84 | 2.95 | 2.81 | 2.93 | 2.93 | - | 1,806,184 |
| Jul 16, 2026 | 3.02 | 3.02 | 2.89 | 2.93 | 2.93 | -4.56% | 1,189,329 |
| Jul 15, 2026 | 3.16 | 3.18 | 2.97 | 3.07 | 3.07 | -2.54% | 1,233,483 |
| Jul 14, 2026 | 3.16 | 3.20 | 3.12 | 3.15 | 3.15 | 3.28% | 2,562,133 |
| Jul 13, 2026 | 3.13 | 3.14 | 3.01 | 3.05 | 3.05 | -4.39% | 1,288,896 |
| Jul 10, 2026 | 3.09 | 3.23 | 3.08 | 3.19 | 3.19 | 2.57% | 2,619,971 |
| Jul 9, 2026 | 3.12 | 3.26 | 3.10 | 3.11 | 3.11 | 1.63% | 2,851,427 |
| Jul 8, 2026 | 3.08 | 3.16 | 2.99 | 3.06 | 3.06 | -4.08% | 1,301,524 |
| Jul 7, 2026 | 3.37 | 3.41 | 3.13 | 3.19 | 3.19 | -5.90% | 1,328,490 |
| Jul 6, 2026 | 3.50 | 3.50 | 3.35 | 3.39 | 3.39 | -4.24% | 1,178,086 |
| Jul 3, 2026 | 3.43 | 3.54 | 3.42 | 3.54 | 3.54 | 4.42% | 877,990 |
| Jul 2, 2026 | 3.26 | 3.45 | 3.26 | 3.39 | 3.39 | 6.60% | 1,289,787 |
| Jun 30, 2026 | 3.17 | 3.25 | 3.11 | 3.18 | 3.18 | -0.93% | 2,508,143 |
| Jun 29, 2026 | 3.12 | 3.23 | 3.11 | 3.21 | 3.21 | 1.26% | 1,252,342 |
| Jun 26, 2026 | 3.02 | 3.23 | 3.02 | 3.17 | 3.17 | 5.32% | 980,386 |
| Jun 25, 2026 | 3.09 | 3.11 | 2.99 | 3.01 | 3.01 | -0.33% | 1,307,484 |
| Jun 24, 2026 | 3.03 | 3.12 | 2.98 | 3.02 | 3.02 | -5.33% | 1,513,460 |
| Jun 23, 2026 | 3.28 | 3.35 | 3.16 | 3.19 | 3.19 | -7.54% | 1,540,146 |
| Jun 22, 2026 | 3.32 | 3.48 | 3.29 | 3.45 | 3.45 | 3.92% | 2,379,669 |
| Jun 19, 2026 | 3.35 | 3.35 | 3.25 | 3.32 | 3.32 | -3.21% | 1,139,486 |
| Jun 18, 2026 | 3.31 | 3.52 | 3.27 | 3.43 | 3.43 | 3.00% | 6,405,328 |
| Jun 17, 2026 | 3.35 | 3.59 | 3.31 | 3.33 | 3.33 | -1.48% | 2,518,059 |
| Jun 16, 2026 | 3.39 | 3.41 | 3.29 | 3.38 | 3.38 | 0.90% | 1,701,720 |
| Jun 15, 2026 | 3.54 | 3.64 | 3.34 | 3.35 | 3.35 | 2.76% | 1,672,755 |
| Jun 12, 2026 | 3.20 | 3.37 | 3.19 | 3.26 | 3.26 | 3.16% | 2,735,159 |
| Jun 11, 2026 | 3.11 | 3.20 | 3.04 | 3.16 | 3.16 | 3.95% | 1,806,261 |
| Jun 10, 2026 | 3.13 | 3.28 | 3.02 | 3.04 | 3.04 | -3.49% | 2,840,949 |
| Jun 9, 2026 | 3.35 | 3.40 | 3.03 | 3.15 | 3.15 | -3.67% | 2,250,082 |
| Jun 8, 2026 | 3.55 | 3.73 | 3.25 | 3.27 | 3.27 | 7.92% | 4,336,973 |
| Jun 5, 2026 | 3.25 | 3.27 | 2.92 | 3.03 | 3.03 | -9.28% | 2,774,174 |
| Jun 4, 2026 | 3.36 | 3.43 | 3.32 | 3.34 | 3.34 | 0.30% | 1,599,072 |
| Jun 3, 2026 | 3.52 | 3.53 | 3.30 | 3.33 | 3.33 | -4.31% | 1,209,188 |
| Jun 2, 2026 | 3.46 | 3.51 | 3.41 | 3.48 | 3.48 | 2.35% | 922,577 |
| Jun 1, 2026 | 3.40 | 3.42 | 3.25 | 3.40 | 3.40 | -2.02% | 1,586,232 |
| May 29, 2026 | 3.36 | 3.49 | 3.33 | 3.47 | 3.47 | 4.52% | 1,334,719 |
| May 28, 2026 | 3.20 | 3.40 | 3.16 | 3.32 | 3.32 | 2.15% | 1,550,444 |
| May 27, 2026 | 3.40 | 3.44 | 3.23 | 3.25 | 3.25 | -6.34% | 835,455 |
| May 26, 2026 | 3.27 | 3.48 | 3.27 | 3.47 | 3.47 | 2.66% | 939,438 |
| May 25, 2026 | 3.28 | 3.39 | 3.28 | 3.38 | 3.38 | 5.30% | 486,493 |
| May 22, 2026 | 3.20 | 3.23 | 3.10 | 3.21 | 3.21 | 0.94% | 1,159,120 |
| 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 |