Carlin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	1.63	1.63	1.50	1.55	-	-5.49%	60,800
Sep 16, 2026	1.68	1.68	1.50	1.64	1.64	-1.80%	110,408
Sep 15, 2026	1.74	1.74	1.66	1.67	1.67	-4.02%	27,000
Sep 14, 2026	1.69	1.75	1.69	1.74	1.74	-	32,289
Sep 11, 2026	1.72	1.75	1.72	1.74	1.74	1.16%	74,056
Sep 10, 2026	1.67	1.82	1.67	1.72	1.72	-4.97%	121,800
Sep 9, 2026	1.57	1.88	1.55	1.81	1.81	15.29%	296,152
Sep 8, 2026	1.48	1.57	1.48	1.57	1.57	3.97%	52,639
Sep 4, 2026	1.47	1.57	1.47	1.51	1.51	0.67%	48,167
Sep 3, 2026	1.38	1.50	1.38	1.50	1.50	7.14%	98,215
Sep 2, 2026	1.27	1.43	1.27	1.40	1.40	8.53%	95,780
Sep 1, 2026	1.24	1.30	1.24	1.29	1.29	-2.27%	48,101
Aug 31, 2026	1.34	1.34	1.27	1.32	1.32	-0.75%	51,570
Aug 28, 2026	1.33	1.33	1.24	1.33	1.33	-	39,600
Aug 27, 2026	1.32	1.34	1.30	1.33	1.33	2.31%	32,760
Aug 26, 2026	1.33	1.34	1.24	1.30	1.30	-2.26%	74,698
Aug 25, 2026	1.23	1.35	1.23	1.33	1.33	3.91%	98,747
Aug 24, 2026	1.18	1.35	1.18	1.28	1.28	8.47%	282,567
Aug 21, 2026	1.05	1.19	1.05	1.18	1.18	8.26%	64,401
Aug 20, 2026	0.93	1.09	0.89	1.09	1.09	17.20%	251,311
Aug 19, 2026	0.93	0.93	0.91	0.93	0.93	-	9,000
Aug 18, 2026	0.91	0.93	0.91	0.93	0.93	10.71%	11,000
Aug 17, 2026	0.88	0.94	0.84	0.84	0.84	-5.62%	21,500
Aug 14, 2026	0.85	0.89	0.85	0.89	0.89	7.23%	11,000
Aug 13, 2026	0.89	0.92	0.83	0.83	0.83	-11.70%	43,000
Aug 12, 2026	0.94	0.94	0.89	0.94	0.94	1.08%	14,600
Aug 11, 2026	0.93	0.93	0.92	0.93	0.93	1.09%	25,496
Aug 10, 2026	0.83	0.93	0.80	0.92	0.92	10.84%	47,300
Aug 6, 2026	0.83	0.84	0.83	0.83	0.83	-9.78%	47,282
Aug 5, 2026	0.93	0.93	0.92	0.92	0.92	-3.16%	3,389
Aug 4, 2026	0.74	0.95	0.74	0.95	0.95	35.71%	13,410
Jul 31, 2026	0.66	0.70	0.65	0.70	0.70	14.75%	73,000
Jul 29, 2026	0.64	0.64	0.60	0.61	0.61	-4.69%	36,500
Jul 28, 2026	0.62	0.65	0.60	0.64	0.64	-1.54%	1,136,000
Jul 27, 2026	0.64	0.65	0.60	0.65	0.65	-7.14%	12,000
Jul 24, 2026	0.74	0.74	0.70	0.70	0.70	-12.50%	60,700
Jul 22, 2026	0.80	0.80	0.80	0.80	0.80	-	1,251
Jul 20, 2026	0.80	0.80	0.80	0.80	0.80	-	1,000
Jul 17, 2026	0.76	0.80	0.76	0.80	0.80	5.26%	13,102
Jul 16, 2026	0.67	0.76	0.67	0.76	0.76	11.76%	87,540
Jul 14, 2026	0.70	0.70	0.68	0.68	0.68	7.94%	9,000
Jul 13, 2026	0.51	0.63	0.51	0.63	0.63	10.53%	11,304
Jul 3, 2026	0.57	0.57	0.57	0.57	0.57	-	2,000
Jul 2, 2026	0.55	0.57	0.55	0.57	0.57	11.76%	4,500
Jun 30, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	2,800
Jun 18, 2026	0.50	0.50	0.50	0.50	0.50	-	2,500
Jun 17, 2026	0.50	0.50	0.50	0.50	0.50	-	500
Jun 12, 2026	0.50	0.50	0.50	0.50	0.50	-	5,000
Jun 10, 2026	0.53	0.53	0.50	0.50	0.50	-9.09%	80,000
Jun 9, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	27,000