Carlin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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