Carlin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2026	0.44	0.44	0.40	0.41	0.41	-5.75%	4,500
Feb 25, 2026	0.40	0.44	0.39	0.44	0.44	3.57%	8,681
Feb 23, 2026	0.45	0.45	0.40	0.42	0.42	-4.55%	21,608
Feb 19, 2026	0.42	0.44	0.42	0.44	0.44	3.53%	11,500
Feb 18, 2026	0.46	0.46	0.43	0.43	0.43	-15.00%	11,500
Feb 17, 2026	0.51	0.51	0.50	0.50	0.50	4.17%	11,540
Feb 13, 2026	0.47	0.48	0.47	0.48	0.48	20.00%	10,000
Feb 12, 2026	0.44	0.44	0.40	0.40	0.40	-16.67%	14,868
Feb 9, 2026	0.53	0.53	0.48	0.48	0.48	-9.43%	4,500
Feb 6, 2026	0.53	0.54	0.53	0.53	0.53	-	8,539
Feb 5, 2026	0.53	0.53	0.53	0.53	0.53	10.42%	500
Feb 3, 2026	0.47	0.48	0.45	0.48	0.48	-11.11%	6,000
Jan 29, 2026	0.54	0.54	0.54	0.54	0.54	-	3,461
Jan 27, 2026	0.50	0.54	0.50	0.54	0.54	-1.82%	4,712
Jan 26, 2026	0.55	0.55	0.55	0.55	0.55	5.77%	4,500
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