Relevant Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.51	0.51	0.48	0.48	0.48	-4.04%	24,000
Feb 18, 2026	0.42	0.51	0.42	0.50	0.50	17.86%	111,100
Feb 17, 2026	0.45	0.45	0.39	0.42	0.42	-5.62%	367,148
Feb 13, 2026	0.45	0.46	0.44	0.45	0.45	-5.32%	21,610
Feb 12, 2026	0.53	0.53	0.47	0.47	0.47	-	91,578
Feb 11, 2026	0.51	0.51	0.47	0.47	0.47	-6.00%	13,350
Feb 10, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	10,688
Feb 9, 2026	0.49	0.52	0.48	0.52	0.52	1.96%	24,605
Feb 6, 2026	0.50	0.53	0.50	0.51	0.51	-3.77%	39,130
Feb 5, 2026	0.55	0.55	0.49	0.53	0.53	-	49,270
Feb 4, 2026	0.52	0.53	0.52	0.53	0.53	6.00%	30,002
Feb 3, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	41,140
Feb 2, 2026	0.44	0.51	0.44	0.51	0.51	15.91%	84,814
Jan 30, 2026	0.41	0.44	0.40	0.44	0.44	4.76%	55,742
Jan 29, 2026	0.43	0.43	0.41	0.42	0.42	-1.18%	32,798
Jan 28, 2026	0.37	0.43	0.37	0.43	0.43	14.86%	22,646
Jan 27, 2026	0.38	0.38	0.37	0.37	0.37	-3.90%	42,101
Jan 26, 2026	0.41	0.41	0.38	0.39	0.39	-6.10%	63,477
Jan 23, 2026	0.37	0.42	0.37	0.41	0.41	10.81%	37,007
Jan 22, 2026	0.39	0.39	0.37	0.37	0.37	-1.33%	22,413
Jan 21, 2026	0.42	0.43	0.38	0.38	0.38	-10.71%	261,694
Jan 20, 2026	0.42	0.42	0.41	0.42	0.42	-4.55%	45,580
Jan 19, 2026	0.45	0.45	0.42	0.44	0.44	-	19,330
Jan 16, 2026	0.40	0.44	0.40	0.44	0.44	12.82%	41,700
Jan 15, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	31,378
Jan 14, 2026	0.40	0.41	0.38	0.39	0.39	-6.10%	55,874
Jan 13, 2026	0.42	0.42	0.41	0.41	0.41	1.23%	27,469
Jan 12, 2026	0.40	0.41	0.39	0.41	0.41	3.85%	28,388
Jan 7, 2026	0.40	0.40	0.39	0.39	0.39	2.63%	16,500
Jan 6, 2026	0.37	0.38	0.37	0.38	0.38	-	49,905
Jan 5, 2026	0.40	0.41	0.38	0.38	0.38	-5.00%	36,132
Jan 2, 2026	0.40	0.40	0.40	0.40	0.40	-	29,660
Dec 30, 2025	0.42	0.43	0.40	0.40	0.40	1.27%	49,667
Dec 29, 2025	0.37	0.40	0.37	0.40	0.40	16.18%	112,425
Dec 24, 2025	0.36	0.36	0.34	0.34	0.34	-5.56%	29,820
Dec 23, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	4,000
Dec 22, 2025	0.37	0.37	0.35	0.37	0.37	-	37,230
Dec 19, 2025	0.37	0.38	0.37	0.37	0.37	-1.33%	39,500
Dec 18, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	22,812
Dec 17, 2025	0.37	0.37	0.37	0.37	0.37	-	9,010
Dec 16, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	6,150
Dec 15, 2025	0.36	0.37	0.36	0.37	0.37	7.35%	10,550
Dec 12, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	1,753
Dec 11, 2025	0.36	0.36	0.34	0.35	0.35	-1.43%	35,236
Dec 10, 2025	0.38	0.38	0.35	0.35	0.35	-6.67%	33,510
Dec 9, 2025	0.38	0.38	0.38	0.38	0.38	-2.60%	2,175
Dec 5, 2025	0.39	0.39	0.39	0.39	0.39	-2.53%	9,509
Dec 4, 2025	0.40	0.42	0.40	0.40	0.40	-	24,570
Dec 3, 2025	0.40	0.40	0.40	0.40	0.40	-	7,028
Dec 1, 2025	0.36	0.40	0.36	0.40	0.40	14.49%	35,006