Relevant Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.44	0.45	0.44	0.44	0.44	-	55,005
Oct 22, 2025	0.44	0.44	0.44	0.44	0.44	-1.12%	10,000
Oct 21, 2025	0.44	0.45	0.43	0.45	0.45	3.49%	53,000
Oct 20, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	55,500
Oct 17, 2025	0.42	0.43	0.41	0.43	0.43	2.41%	64,651
Oct 16, 2025	0.41	0.42	0.41	0.42	0.42	-	18,500
Oct 15, 2025	0.41	0.42	0.40	0.42	0.42	3.75%	20,050
Oct 14, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Oct 10, 2025	0.40	0.40	0.40	0.40	0.40	-	3,357
Oct 9, 2025	0.41	0.42	0.40	0.40	0.40	-	38,878
Oct 8, 2025	0.42	0.42	0.39	0.40	0.40	-	18,929
Oct 7, 2025	0.42	0.44	0.40	0.40	0.40	-	16,100
Oct 6, 2025	0.44	0.44	0.40	0.40	0.40	-6.98%	42,903
Oct 3, 2025	0.42	0.43	0.42	0.43	0.43	-2.27%	13,000
Oct 2, 2025	0.41	0.44	0.41	0.44	0.44	6.02%	46,100
Oct 1, 2025	0.41	0.42	0.38	0.42	0.42	-1.19%	28,757
Sep 30, 2025	0.41	0.42	0.40	0.42	0.42	3.70%	27,885
Sep 29, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	5,000
Sep 26, 2025	0.41	0.42	0.41	0.41	0.41	-2.38%	8,500
Sep 25, 2025	0.43	0.44	0.42	0.42	0.42	-4.55%	11,798
Sep 24, 2025	0.43	0.45	0.43	0.44	0.44	2.33%	16,000
Sep 23, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	13,137
Sep 22, 2025	0.43	0.45	0.43	0.44	0.44	6.02%	54,575
Sep 19, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	500
Sep 18, 2025	0.45	0.45	0.41	0.42	0.42	-6.67%	27,050
Sep 17, 2025	0.38	0.45	0.38	0.45	0.45	16.13%	38,557
Sep 16, 2025	0.38	0.39	0.36	0.39	0.39	3.33%	81,400
Sep 15, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	16,000
Sep 12, 2025	0.39	0.39	0.37	0.37	0.37	-3.95%	21,400
Sep 11, 2025	0.38	0.38	0.38	0.38	0.38	5.56%	10,857
Sep 10, 2025	0.35	0.37	0.35	0.36	0.36	-	38,500
Sep 9, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	3,600
Sep 8, 2025	0.36	0.36	0.35	0.35	0.35	-	2,000
Sep 5, 2025	0.35	0.35	0.35	0.35	0.35	-	7,500
Sep 4, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	8,500
Sep 3, 2025	0.36	0.36	0.34	0.34	0.34	-4.23%	54,000
Sep 2, 2025	0.36	0.37	0.35	0.36	0.36	-4.05%	13,025
Aug 29, 2025	0.37	0.37	0.37	0.37	0.37	5.71%	3,500
Aug 28, 2025	0.34	0.35	0.34	0.35	0.35	-5.41%	11,500
Aug 27, 2025	0.38	0.38	0.37	0.37	0.37	2.78%	1,500
Aug 26, 2025	0.36	0.36	0.36	0.36	0.36	-5.26%	4,000
Aug 25, 2025	0.34	0.38	0.34	0.38	0.38	15.15%	115,530
Aug 22, 2025	0.35	0.35	0.33	0.33	0.33	-4.35%	8,303
Aug 21, 2025	0.35	0.35	0.32	0.35	0.35	-1.43%	44,050
Aug 20, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Aug 19, 2025	0.35	0.35	0.34	0.35	0.35	2.94%	20,030
Aug 18, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	26,500
Aug 15, 2025	0.34	0.34	0.34	0.34	0.34	3.08%	1,500
Aug 14, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Aug 13, 2025	0.33	0.33	0.33	0.33	0.33	-	-