Goliath Resources Limited (TSXV:GOT)
2.380
-0.020 (-0.83%)
Jul 24, 2025, 4:00 PM EDT
Goliath Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 2.40 | 2.40 | 2.35 | 2.38 | 2.38 | -0.83% | 37,517 |
Jul 23, 2025 | 2.42 | 2.42 | 2.36 | 2.40 | 2.40 | 0.42% | 154,200 |
Jul 22, 2025 | 2.46 | 2.46 | 2.36 | 2.39 | 2.39 | -2.05% | 239,726 |
Jul 21, 2025 | 2.34 | 2.49 | 2.34 | 2.44 | 2.44 | 4.72% | 339,720 |
Jul 18, 2025 | 2.37 | 2.40 | 2.32 | 2.33 | 2.33 | -2.92% | 146,800 |
Jul 17, 2025 | 2.37 | 2.40 | 2.27 | 2.40 | 2.40 | 0.84% | 300,928 |
Jul 16, 2025 | 2.40 | 2.40 | 2.33 | 2.38 | 2.38 | - | 181,027 |
Jul 15, 2025 | 2.41 | 2.41 | 2.32 | 2.38 | 2.38 | 0.85% | 148,200 |
Jul 14, 2025 | 2.44 | 2.44 | 2.33 | 2.36 | 2.36 | -0.42% | 640,221 |
Jul 11, 2025 | 2.37 | 2.42 | 2.34 | 2.37 | 2.37 | 1.72% | 404,842 |
Jul 10, 2025 | 2.40 | 2.40 | 2.31 | 2.33 | 2.33 | -0.85% | 364,300 |
Jul 9, 2025 | 2.36 | 2.43 | 2.33 | 2.35 | 2.35 | -1.26% | 522,603 |
Jul 8, 2025 | 2.49 | 2.49 | 2.35 | 2.38 | 2.38 | -4.80% | 343,135 |
Jul 7, 2025 | 2.39 | 2.54 | 2.36 | 2.50 | 2.50 | 7.30% | 1,000,928 |
Jul 4, 2025 | 2.34 | 2.34 | 2.30 | 2.33 | 2.33 | -1.69% | 57,900 |
Jul 3, 2025 | 2.38 | 2.40 | 2.31 | 2.37 | 2.37 | -0.42% | 294,300 |
Jul 2, 2025 | 2.25 | 2.45 | 2.22 | 2.38 | 2.38 | 10.70% | 709,700 |
Jun 30, 2025 | 2.10 | 2.16 | 2.03 | 2.15 | 2.15 | 1.42% | 253,800 |
Jun 27, 2025 | 2.15 | 2.15 | 2.07 | 2.12 | 2.12 | -1.40% | 148,643 |
Jun 26, 2025 | 2.10 | 2.17 | 2.09 | 2.15 | 2.15 | 3.37% | 284,811 |
Jun 25, 2025 | 2.09 | 2.11 | 2.04 | 2.08 | 2.08 | 2.46% | 322,500 |
Jun 24, 2025 | 2.14 | 2.15 | 2.03 | 2.03 | 2.03 | -6.45% | 346,800 |
Jun 23, 2025 | 2.20 | 2.30 | 2.15 | 2.17 | 2.17 | - | 388,635 |
Jun 20, 2025 | 2.14 | 2.18 | 2.13 | 2.17 | 2.17 | - | 164,200 |
Jun 19, 2025 | 2.15 | 2.19 | 2.13 | 2.17 | 2.17 | 0.46% | 41,634 |
Jun 18, 2025 | 2.20 | 2.22 | 2.15 | 2.16 | 2.16 | -1.37% | 134,721 |
Jun 17, 2025 | 2.20 | 2.23 | 2.17 | 2.19 | 2.19 | -1.35% | 146,700 |
Jun 16, 2025 | 2.30 | 2.30 | 2.19 | 2.22 | 2.22 | -3.90% | 201,800 |
Jun 13, 2025 | 2.24 | 2.38 | 2.21 | 2.31 | 2.31 | 4.52% | 550,100 |
Jun 12, 2025 | 2.10 | 2.24 | 2.10 | 2.21 | 2.21 | 5.74% | 235,619 |
Jun 11, 2025 | 2.15 | 2.15 | 2.09 | 2.09 | 2.09 | -1.42% | 85,045 |
Jun 10, 2025 | 2.10 | 2.15 | 2.10 | 2.12 | 2.12 | - | 159,628 |
Jun 9, 2025 | 2.11 | 2.15 | 2.07 | 2.12 | 2.12 | -0.47% | 106,520 |
Jun 6, 2025 | 2.15 | 2.15 | 2.10 | 2.13 | 2.13 | - | 154,916 |
Jun 5, 2025 | 2.21 | 2.27 | 2.13 | 2.13 | 2.13 | -2.29% | 218,100 |
Jun 4, 2025 | 2.16 | 2.24 | 2.10 | 2.18 | 2.18 | 1.40% | 422,531 |
Jun 3, 2025 | 2.03 | 2.21 | 2.02 | 2.15 | 2.15 | 5.91% | 724,143 |
Jun 2, 2025 | 1.96 | 2.09 | 1.96 | 2.03 | 2.03 | 4.64% | 637,200 |
May 30, 2025 | 2.01 | 2.02 | 1.90 | 1.94 | 1.94 | -5.83% | 601,727 |
May 29, 2025 | 2.19 | 2.19 | 2.04 | 2.06 | 2.06 | -3.74% | 234,218 |
May 28, 2025 | 2.03 | 2.21 | 2.02 | 2.14 | 2.14 | 6.47% | 313,247 |
May 27, 2025 | 2.04 | 2.04 | 1.99 | 2.01 | 2.01 | -2.90% | 127,600 |
May 26, 2025 | 2.09 | 2.09 | 2.03 | 2.07 | 2.07 | -1.43% | 42,343 |
May 23, 2025 | 2.02 | 2.11 | 1.99 | 2.10 | 2.10 | 6.06% | 242,000 |
May 22, 2025 | 2.07 | 2.07 | 1.98 | 1.98 | 1.98 | -2.94% | 96,600 |
May 21, 2025 | 2.06 | 2.07 | 2.02 | 2.04 | 2.04 | -0.49% | 146,700 |
May 20, 2025 | 1.89 | 2.10 | 1.88 | 2.05 | 2.05 | 7.89% | 334,400 |
May 16, 2025 | 1.91 | 1.93 | 1.84 | 1.90 | 1.90 | -0.52% | 49,900 |
May 15, 2025 | 1.88 | 1.96 | 1.86 | 1.91 | 1.91 | 3.24% | 110,200 |
May 14, 2025 | 1.94 | 1.96 | 1.83 | 1.85 | 1.85 | -7.50% | 420,900 |