1911 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	0.91	1.00	0.90	1.00	1.00	16.28%	2,273,847
Mar 30, 2026	0.94	0.94	0.86	0.86	0.86	-5.49%	531,401
Mar 27, 2026	0.90	0.93	0.86	0.91	0.91	-	585,304
Mar 26, 2026	0.95	0.97	0.87	0.91	0.91	-6.19%	1,211,744
Mar 25, 2026	0.99	0.99	0.93	0.97	0.97	4.30%	1,588,691
Mar 24, 2026	0.90	0.94	0.85	0.93	0.93	3.33%	1,091,422
Mar 23, 2026	0.82	0.98	0.82	0.90	0.90	4.65%	2,395,619
Mar 20, 2026	0.84	0.86	0.79	0.86	0.86	3.61%	1,275,474
Mar 19, 2026	0.81	0.84	0.79	0.83	0.83	-6.74%	2,633,411
Mar 18, 2026	0.93	0.95	0.86	0.89	0.89	-7.29%	1,434,891
Mar 17, 2026	0.99	1.04	0.96	0.96	0.96	-4.00%	837,068
Mar 16, 2026	1.02	1.04	0.98	1.00	1.00	-4.76%	702,418
Mar 13, 2026	1.10	1.11	1.01	1.05	1.05	-5.41%	1,377,858
Mar 12, 2026	1.18	1.18	1.10	1.11	1.11	-5.93%	835,019
Mar 11, 2026	1.25	1.25	1.15	1.18	1.18	-2.48%	588,581