Carlin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	0.60	0.60	0.57	0.57	0.57	-9.52%	3,500
Jun 4, 2026	0.63	0.63	0.63	0.63	0.63	1.61%	700
May 29, 2026	0.62	0.62	0.62	0.62	0.62	-	2,500
May 27, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	9,000
May 26, 2026	0.62	0.63	0.62	0.63	0.63	-3.08%	14,013
May 22, 2026	0.72	0.72	0.62	0.65	0.65	-9.72%	30,400
May 15, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	1,500
May 13, 2026	0.66	0.70	0.62	0.70	0.70	12.90%	30,013
May 8, 2026	0.62	0.62	0.62	0.62	0.62	-3.13%	5,000
May 6, 2026	0.64	0.64	0.64	0.64	0.64	6.67%	7,000
May 4, 2026	0.60	0.60	0.60	0.60	0.60	-	26,729
May 1, 2026	0.59	0.60	0.59	0.60	0.60	7.14%	2,500
Apr 30, 2026	0.56	0.56	0.56	0.56	0.56	-6.67%	4,300
Apr 29, 2026	0.59	0.60	0.59	0.60	0.60	-	3,000
Apr 28, 2026	0.60	0.60	0.60	0.60	0.60	-6.25%	1,300
Apr 27, 2026	0.64	0.64	0.64	0.64	0.64	-8.57%	3,184
Apr 23, 2026	0.60	0.70	0.60	0.70	0.70	18.64%	15,500
Apr 20, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	38,833
Apr 16, 2026	0.65	0.70	0.60	0.60	0.60	-7.69%	9,604
Apr 15, 2026	0.60	0.65	0.60	0.65	0.65	8.33%	14,910
Apr 14, 2026	0.36	0.60	0.36	0.60	0.60	93.55%	147,690
Apr 7, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	3,000
Mar 27, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	2,500
Mar 26, 2026	0.30	0.30	0.28	0.28	0.28	-15.15%	19,500
Mar 20, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	1,000
Mar 17, 2026	0.34	0.34	0.34	0.34	0.34	-15.19%	1,000
Mar 11, 2026	0.40	0.40	0.40	0.40	0.40	17.91%	3,000
Mar 9, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	6,500
Mar 6, 2026	0.36	0.36	0.34	0.34	0.34	-1.45%	3,450
Mar 3, 2026	0.35	0.35	0.35	0.35	0.35	-13.75%	802
Mar 2, 2026	0.39	0.40	0.38	0.40	0.40	-2.44%	17,590