Goliath Resources Limited (TSXV:GOT)
Canada
· Delayed Price · Currency is CAD 1.680
-0.120 (-6.67%)
Mar 28, 2025, 3:59 PM EST
Goliath Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.70 | 1.73 | 1.59 | 1.64 | 1.64 | -1.80% | 483,804 |
| Mar 28, 2025 | 1.76 | 1.76 | 1.65 | 1.67 | 1.67 | -7.22% | 434,913 |
| Mar 27, 2025 | 1.80 | 1.82 | 1.74 | 1.80 | 1.80 | 0.56% | 115,600 |
| Mar 26, 2025 | 1.86 | 1.86 | 1.73 | 1.79 | 1.79 | -3.24% | 402,312 |
| Mar 25, 2025 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | -0.54% | 232,800 |
| Mar 24, 2025 | 1.82 | 1.90 | 1.82 | 1.86 | 1.86 | 5.08% | 108,025 |
| Mar 21, 2025 | 1.84 | 1.84 | 1.72 | 1.77 | 1.77 | -2.75% | 110,819 |
| Mar 20, 2025 | 1.90 | 1.90 | 1.79 | 1.82 | 1.82 | -5.21% | 207,900 |
| Mar 19, 2025 | 1.94 | 1.95 | 1.86 | 1.92 | 1.92 | - | 186,438 |
| Mar 18, 2025 | 2.06 | 2.07 | 1.92 | 1.92 | 1.92 | -4.48% | 267,424 |
| Mar 17, 2025 | 1.97 | 2.07 | 1.94 | 2.01 | 2.01 | 3.08% | 314,904 |
| Mar 14, 2025 | 2.15 | 2.19 | 1.95 | 1.95 | 1.95 | -5.80% | 373,841 |
| Mar 13, 2025 | 1.83 | 2.08 | 1.80 | 2.07 | 2.07 | 15.64% | 526,700 |
| Mar 12, 2025 | 1.75 | 1.86 | 1.75 | 1.79 | 1.79 | - | 239,400 |
| Mar 11, 2025 | 1.76 | 1.85 | 1.72 | 1.79 | 1.79 | 1.70% | 228,400 |
| Mar 10, 2025 | 1.85 | 1.88 | 1.72 | 1.76 | 1.76 | -1.68% | 359,300 |
| Mar 7, 2025 | 1.78 | 1.83 | 1.70 | 1.79 | 1.79 | 3.47% | 237,039 |
| Mar 6, 2025 | 1.66 | 1.81 | 1.62 | 1.73 | 1.73 | 4.22% | 529,339 |
| Mar 5, 2025 | 1.60 | 1.66 | 1.59 | 1.66 | 1.66 | 7.79% | 455,600 |
| Mar 4, 2025 | 1.57 | 1.60 | 1.44 | 1.54 | 1.54 | 1.32% | 444,600 |
| Mar 3, 2025 | 1.65 | 1.77 | 1.51 | 1.52 | 1.52 | -7.88% | 588,302 |
| Feb 28, 2025 | 1.55 | 1.75 | 1.40 | 1.65 | 1.65 | 6.45% | 1,460,328 |
| Feb 27, 2025 | 1.68 | 1.83 | 1.52 | 1.55 | 1.55 | -29.55% | 3,042,103 |
| Feb 26, 2025 | 2.30 | 2.32 | 2.20 | 2.20 | 2.20 | -4.35% | 340,800 |
| Feb 25, 2025 | 2.40 | 2.40 | 2.21 | 2.30 | 2.30 | -5.74% | 403,600 |
| Feb 24, 2025 | 2.60 | 2.60 | 2.42 | 2.44 | 2.44 | -6.15% | 416,203 |
| Feb 21, 2025 | 2.69 | 2.69 | 2.56 | 2.60 | 2.60 | -3.35% | 276,400 |
| Feb 20, 2025 | 2.65 | 2.87 | 2.60 | 2.69 | 2.69 | 1.51% | 1,017,627 |
| Feb 19, 2025 | 2.40 | 2.65 | 2.35 | 2.65 | 2.65 | 10.42% | 685,644 |
| Feb 18, 2025 | 2.26 | 2.44 | 2.23 | 2.40 | 2.40 | 6.19% | 416,019 |
| Feb 14, 2025 | 2.37 | 2.37 | 2.23 | 2.26 | 2.26 | -3.42% | 176,939 |
| Feb 13, 2025 | 2.37 | 2.37 | 2.25 | 2.34 | 2.34 | -0.85% | 158,022 |
| Feb 12, 2025 | 2.08 | 2.37 | 2.08 | 2.36 | 2.36 | 10.28% | 402,500 |
| Feb 11, 2025 | 2.30 | 2.34 | 2.11 | 2.14 | 2.14 | -6.96% | 300,400 |
| Feb 10, 2025 | 2.37 | 2.38 | 2.15 | 2.30 | 2.30 | -2.54% | 516,800 |
| Feb 7, 2025 | 2.42 | 2.54 | 2.30 | 2.36 | 2.36 | -1.67% | 389,824 |
| Feb 6, 2025 | 2.33 | 2.41 | 2.22 | 2.40 | 2.40 | 1.69% | 438,700 |
| Feb 5, 2025 | 2.10 | 2.36 | 2.07 | 2.36 | 2.36 | 14.01% | 1,020,600 |
| Feb 4, 2025 | 1.90 | 2.11 | 1.89 | 2.07 | 2.07 | 10.11% | 553,100 |
| Feb 3, 2025 | 1.85 | 1.95 | 1.81 | 1.88 | 1.88 | 1.62% | 159,827 |
| Jan 31, 2025 | 1.97 | 1.97 | 1.80 | 1.85 | 1.85 | -4.64% | 437,023 |
| Jan 30, 2025 | 1.83 | 2.05 | 1.81 | 1.94 | 1.94 | 7.78% | 472,105 |
| Jan 29, 2025 | 2.00 | 2.00 | 1.74 | 1.80 | 1.80 | -6.74% | 664,529 |
| Jan 28, 2025 | 1.75 | 1.95 | 1.72 | 1.93 | 1.93 | 12.87% | 829,234 |
| Jan 27, 2025 | 1.68 | 1.78 | 1.66 | 1.71 | 1.71 | 1.79% | 1,114,622 |
| Jan 24, 2025 | 1.46 | 1.69 | 1.45 | 1.68 | 1.68 | 17.48% | 811,400 |
| Jan 23, 2025 | 1.36 | 1.45 | 1.35 | 1.43 | 1.43 | 5.15% | 226,107 |
| Jan 22, 2025 | 1.36 | 1.38 | 1.33 | 1.36 | 1.36 | - | 170,800 |
| Jan 21, 2025 | 1.41 | 1.42 | 1.36 | 1.36 | 1.36 | -3.55% | 96,700 |
| Jan 20, 2025 | 1.39 | 1.45 | 1.38 | 1.41 | 1.41 | 4.44% | 412,822 |