Carlin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.48	0.52	0.48	0.52	0.52	8.33%	10,500
Jan 21, 2026	0.48	0.48	0.48	0.48	0.48	-12.73%	500
Jan 20, 2026	0.55	0.55	0.55	0.55	0.55	-	2,500
Jan 16, 2026	0.55	0.55	0.55	0.55	0.55	-	500
Jan 15, 2026	0.52	0.55	0.52	0.55	0.55	7.84%	99,840
Jan 13, 2026	0.51	0.51	0.51	0.51	0.51	-1.92%	2,000
Jan 12, 2026	0.50	0.52	0.50	0.52	0.52	20.93%	7,000
Jan 7, 2026	0.43	0.43	0.43	0.43	0.43	-18.87%	500
Dec 31, 2025	0.52	0.53	0.52	0.53	0.53	-	5,000
Dec 30, 2025	0.53	0.53	0.53	0.53	0.53	-	1,601
Dec 29, 2025	0.53	0.53	0.53	0.53	0.53	-3.64%	15,000
Dec 24, 2025	0.55	0.55	0.55	0.55	0.55	10.00%	2,500
Dec 22, 2025	0.50	0.50	0.50	0.50	0.50	-	4,000
Dec 18, 2025	0.50	0.50	0.50	0.50	0.50	-	3,500
Dec 17, 2025	0.50	0.50	0.50	0.50	0.50	-12.28%	5,500
Dec 16, 2025	0.57	0.57	0.57	0.57	0.57	14.00%	1,602
Dec 15, 2025	0.50	0.50	0.50	0.50	0.50	-9.09%	2,501
Dec 12, 2025	0.55	0.55	0.55	0.55	0.55	3.77%	12,000
Dec 11, 2025	0.50	0.53	0.50	0.53	0.53	6.00%	12,000
Dec 10, 2025	0.51	0.51	0.50	0.50	0.50	-5.66%	6,000
Dec 5, 2025	0.53	0.53	0.53	0.53	0.53	-8.62%	3,500
Dec 3, 2025	0.52	0.58	0.51	0.58	0.58	7.41%	19,500
Dec 2, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	1,500
Dec 1, 2025	0.55	0.55	0.53	0.55	0.55	-	6,000
Nov 25, 2025	0.55	0.55	0.55	0.55	0.55	-	3,500
Nov 24, 2025	0.55	0.55	0.55	0.55	0.55	-15.38%	500
Nov 12, 2025	0.65	0.65	0.65	0.65	0.65	-	2,000
Nov 6, 2025	0.64	0.65	0.64	0.65	0.65	-	5,000
Nov 5, 2025	0.64	0.65	0.64	0.65	0.65	-	6,500
Nov 4, 2025	0.65	0.65	0.65	0.65	0.65	8.33%	1,510
Nov 3, 2025	0.60	0.60	0.60	0.60	0.60	9.09%	17,630
Oct 30, 2025	0.55	0.55	0.55	0.55	0.55	-	2,000
Oct 29, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	2,017
Oct 28, 2025	0.56	0.56	0.56	0.56	0.56	-9.68%	1,017
Oct 27, 2025	0.62	0.62	0.62	0.62	0.62	21.57%	5,000
Oct 21, 2025	0.51	0.51	0.51	0.51	0.51	-5.56%	2,646
Oct 17, 2025	0.54	0.57	0.54	0.54	0.54	-10.00%	6,700
Oct 16, 2025	0.57	0.60	0.56	0.60	0.60	-	44,801
Oct 15, 2025	0.61	0.61	0.60	0.60	0.60	-	21,055
Oct 14, 2025	0.69	0.69	0.60	0.60	0.60	-	20,529
Oct 10, 2025	0.60	0.60	0.60	0.60	0.60	-3.23%	15,000
Oct 9, 2025	0.69	0.70	0.62	0.62	0.62	-10.14%	60,848
Oct 8, 2025	0.68	0.69	0.60	0.69	0.69	-1.43%	36,225
Oct 7, 2025	0.63	0.70	0.63	0.70	0.70	-2.78%	22,011
Oct 6, 2025	0.59	0.80	0.59	0.72	0.72	33.33%	395,469
Oct 3, 2025	0.39	0.59	0.39	0.54	0.54	38.46%	211,238
Oct 2, 2025	0.40	0.40	0.39	0.39	0.39	8.33%	42,300
Sep 30, 2025	0.36	0.36	0.36	0.36	0.36	-6.49%	2,000
Sep 29, 2025	0.33	0.39	0.33	0.39	0.39	16.67%	13,400
Sep 26, 2025	0.35	0.35	0.33	0.33	0.33	15.79%	27,000