GoGold Resources Inc. (TSX:GGD)
Canada · Delayed Price · Currency is CAD 4.380
+0.040 (0.92%)
Sep 18, 2026, 4:00 PM EST
GoGold Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.36 | 4.41 | 4.29 | 4.38 | 4.38 | 0.92% | 2,391,396 |
| Sep 17, 2026 | 4.19 | 4.40 | 4.17 | 4.34 | 4.34 | 7.16% | 813,624 |
| Sep 16, 2026 | 4.14 | 4.19 | 3.96 | 4.05 | 4.05 | -0.25% | 1,121,477 |
| Sep 15, 2026 | 4.10 | 4.13 | 4.02 | 4.06 | 4.06 | -1.93% | 626,605 |
| Sep 14, 2026 | 4.07 | 4.17 | 3.99 | 4.14 | 4.14 | -1.90% | 1,080,919 |
| Sep 11, 2026 | 4.45 | 4.45 | 4.21 | 4.22 | 4.22 | -1.40% | 734,977 |
| Sep 10, 2026 | 4.31 | 4.38 | 4.25 | 4.28 | 4.28 | -4.46% | 1,002,408 |
| Sep 9, 2026 | 4.44 | 4.50 | 4.40 | 4.48 | 4.48 | 2.28% | 679,739 |
| Sep 8, 2026 | 4.33 | 4.49 | 4.32 | 4.38 | 4.38 | 0.23% | 946,458 |
| Sep 4, 2026 | 4.37 | 4.45 | 4.31 | 4.37 | 4.37 | -3.10% | 938,695 |
| Sep 3, 2026 | 4.51 | 4.52 | 4.40 | 4.51 | 4.51 | 3.44% | 884,419 |
| Sep 2, 2026 | 4.19 | 4.38 | 4.13 | 4.36 | 4.36 | 6.08% | 1,180,599 |
| Sep 1, 2026 | 4.15 | 4.27 | 4.08 | 4.11 | 4.11 | -4.64% | 1,161,608 |
| Aug 31, 2026 | 4.31 | 4.32 | 4.21 | 4.31 | 4.31 | -0.23% | 1,274,435 |
| Aug 28, 2026 | 4.49 | 4.55 | 4.23 | 4.32 | 4.32 | -3.14% | 1,480,780 |
| Aug 27, 2026 | 4.41 | 4.47 | 4.38 | 4.46 | 4.46 | 1.36% | 849,502 |
| Aug 26, 2026 | 4.40 | 4.52 | 4.35 | 4.40 | 4.40 | -1.57% | 1,289,904 |
| Aug 25, 2026 | 4.19 | 4.49 | 4.16 | 4.47 | 4.47 | 5.67% | 1,833,543 |
| Aug 24, 2026 | 4.23 | 4.26 | 4.09 | 4.23 | 4.23 | 2.17% | 1,241,782 |
| Aug 21, 2026 | 4.25 | 4.30 | 4.11 | 4.14 | 4.14 | -0.24% | 2,325,145 |
| Aug 20, 2026 | 3.92 | 4.16 | 3.92 | 4.15 | 4.15 | 4.80% | 2,350,143 |
| Aug 19, 2026 | 3.90 | 3.99 | 3.86 | 3.96 | 3.96 | 7.03% | 1,728,597 |
| Aug 18, 2026 | 3.78 | 3.84 | 3.70 | 3.70 | 3.70 | -3.65% | 794,578 |
| Aug 17, 2026 | 3.71 | 3.93 | 3.69 | 3.84 | 3.84 | 3.50% | 1,684,759 |
| Aug 14, 2026 | 3.69 | 3.78 | 3.69 | 3.71 | 3.71 | 1.64% | 1,141,483 |
| Aug 13, 2026 | 3.68 | 3.70 | 3.61 | 3.65 | 3.65 | -2.41% | 1,174,575 |
| Aug 12, 2026 | 3.87 | 3.90 | 3.67 | 3.74 | 3.74 | -1.32% | 1,549,034 |
| Aug 11, 2026 | 3.82 | 3.82 | 3.73 | 3.79 | 3.79 | -0.79% | 1,202,142 |
| Aug 10, 2026 | 3.73 | 3.87 | 3.67 | 3.82 | 3.82 | 2.41% | 1,577,152 |
| Aug 7, 2026 | 3.70 | 3.81 | 3.64 | 3.73 | 3.73 | 5.67% | 2,119,392 |
| Aug 6, 2026 | 3.39 | 3.57 | 3.36 | 3.53 | 3.53 | 3.82% | 2,045,571 |
| Aug 5, 2026 | 3.27 | 3.45 | 3.27 | 3.40 | 3.40 | 8.97% | 3,049,346 |
| Aug 4, 2026 | 3.07 | 3.16 | 3.04 | 3.12 | 3.12 | 7.59% | 1,907,675 |
| Jul 31, 2026 | 2.95 | 2.97 | 2.88 | 2.90 | 2.90 | -3.33% | 968,206 |
| Jul 30, 2026 | 2.95 | 3.00 | 2.85 | 3.00 | 3.00 | 3.45% | 779,329 |
| Jul 29, 2026 | 2.92 | 3.01 | 2.81 | 2.90 | 2.90 | -0.34% | 1,487,118 |
| Jul 28, 2026 | 2.95 | 2.95 | 2.85 | 2.91 | 2.91 | -3.64% | 748,754 |
| Jul 27, 2026 | 3.02 | 3.07 | 2.94 | 3.02 | 3.02 | 0.67% | 1,472,080 |
| Jul 24, 2026 | 3.04 | 3.06 | 2.98 | 3.00 | 3.00 | -0.66% | 846,758 |
| Jul 23, 2026 | 3.08 | 3.10 | 2.97 | 3.02 | 3.02 | -5.33% | 1,052,430 |
| Jul 22, 2026 | 3.17 | 3.28 | 3.16 | 3.19 | 3.19 | 1.92% | 2,737,716 |
| 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 |