GoGold Resources Inc. (TSX:GGD)
Canada · Delayed Price · Currency is CAD 3.820
+0.090 (2.41%)
Aug 10, 2026, 4:00 PM EST
GoGold Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |