1911 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.62	0.66	0.61	0.61	-	-1.61%	1,199,553
Jun 10, 2026	0.62	0.64	0.60	0.62	0.62	-	1,006,618
Jun 9, 2026	0.75	0.75	0.60	0.62	0.62	-13.89%	3,340,394
Jun 8, 2026	0.75	0.75	0.70	0.72	0.72	1.41%	548,948
Jun 5, 2026	0.80	0.80	0.70	0.71	0.71	-13.41%	2,217,879
Jun 4, 2026	0.86	0.87	0.82	0.82	0.82	-1.20%	188,744
Jun 3, 2026	0.83	0.85	0.83	0.83	0.83	-2.35%	270,817
Jun 2, 2026	0.88	0.90	0.84	0.85	0.85	-1.16%	332,910
Jun 1, 2026	0.85	0.89	0.80	0.86	0.86	3.61%	1,309,418
May 29, 2026	0.85	0.86	0.81	0.83	0.83	-0.60%	897,911
May 28, 2026	0.81	0.85	0.79	0.84	0.84	4.37%	584,750
May 27, 2026	0.82	0.84	0.80	0.80	0.80	-4.19%	461,877
May 26, 2026	0.85	0.85	0.82	0.84	0.84	-2.34%	3,688,515
May 25, 2026	0.83	0.87	0.83	0.86	0.86	5.56%	128,046
May 22, 2026	0.83	0.85	0.81	0.81	0.81	-1.22%	534,434
May 21, 2026	0.85	0.86	0.82	0.82	0.82	-2.38%	337,547
May 20, 2026	0.83	0.85	0.80	0.84	0.84	5.00%	208,210
May 19, 2026	0.83	0.85	0.79	0.80	0.80	-6.98%	1,139,131
May 15, 2026	0.90	0.92	0.85	0.86	0.86	-8.51%	773,712
May 14, 2026	0.96	0.96	0.91	0.94	0.94	-	570,980
May 13, 2026	0.99	0.99	0.93	0.94	0.94	-2.08%	466,424
May 12, 2026	0.94	0.98	0.90	0.96	0.96	3.23%	474,025
May 11, 2026	0.90	0.96	0.89	0.93	0.93	6.90%	1,322,921
May 8, 2026	0.86	0.90	0.86	0.87	0.87	3.57%	459,953
May 7, 2026	0.93	0.93	0.84	0.84	0.84	-4.55%	934,654
May 6, 2026	0.83	0.88	0.81	0.88	0.88	11.39%	999,931
May 5, 2026	0.85	0.85	0.78	0.79	0.79	-1.25%	745,105
May 4, 2026	0.85	0.85	0.80	0.80	0.80	-6.98%	640,038
May 1, 2026	0.84	0.88	0.84	0.86	0.86	4.88%	511,040
Apr 30, 2026	0.86	0.86	0.81	0.82	0.82	-1.20%	373,586
Apr 29, 2026	0.84	0.84	0.80	0.83	0.83	-1.19%	777,379
Apr 28, 2026	0.85	0.86	0.82	0.84	0.84	-3.45%	631,686
Apr 27, 2026	0.87	0.91	0.84	0.87	0.87	-	1,034,817
Apr 24, 2026	0.91	0.91	0.87	0.87	0.87	-2.25%	611,506
Apr 23, 2026	0.89	0.93	0.87	0.89	0.89	-4.30%	492,867
Apr 22, 2026	0.92	0.95	0.91	0.93	0.93	4.49%	329,551
Apr 21, 2026	0.96	0.97	0.88	0.89	0.89	-7.29%	688,896
Apr 20, 2026	0.98	1.01	0.96	0.96	0.96	-4.00%	1,143,393
Apr 17, 2026	0.98	1.03	0.97	1.00	1.00	4.17%	727,206
Apr 16, 2026	0.96	0.97	0.94	0.96	0.96	-1.03%	488,386
Apr 15, 2026	1.00	1.02	0.96	0.97	0.97	-3.96%	656,662
Apr 14, 2026	1.01	1.03	1.00	1.01	1.01	2.02%	507,770
Apr 13, 2026	1.00	1.01	0.96	0.99	0.99	-	579,252
Apr 10, 2026	0.96	1.00	0.96	0.99	0.99	-	698,634
Apr 9, 2026	0.96	0.99	0.92	0.99	0.99	4.21%	843,072
Apr 8, 2026	0.98	1.01	0.93	0.95	0.95	4.40%	1,486,779
Apr 7, 2026	0.92	0.93	0.87	0.91	0.91	-3.19%	1,248,045
Apr 6, 2026	0.99	0.99	0.92	0.94	0.94	-2.08%	939,072
Apr 2, 2026	0.91	1.00	0.91	0.96	0.96	-9.43%	973,549
Apr 1, 2026	1.05	1.06	1.00	1.06	1.06	6.00%	1,161,454