Relevant Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	0.37	0.37	0.34	0.35	0.35	-6.76%	63,554
Nov 27, 2025	0.35	0.37	0.35	0.37	0.37	2.78%	16,317
Nov 26, 2025	0.38	0.38	0.36	0.36	0.36	-7.69%	56,052
Nov 25, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	25,494
Nov 24, 2025	0.39	0.40	0.38	0.40	0.40	9.72%	22,125
Nov 21, 2025	0.36	0.37	0.36	0.36	0.36	-	82,500
Nov 20, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	10,007
Nov 19, 2025	0.38	0.38	0.37	0.37	0.37	-	96,106
Nov 18, 2025	0.39	0.39	0.37	0.37	0.37	-2.63%	19,500
Nov 17, 2025	0.40	0.40	0.38	0.38	0.38	-5.00%	33,767
Nov 14, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	3,179
Nov 13, 2025	0.41	0.41	0.40	0.40	0.40	-5.95%	16,839
Nov 11, 2025	0.42	0.42	0.42	0.42	0.42	-	6,100
Nov 10, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	40,500
Nov 7, 2025	0.42	0.43	0.42	0.43	0.43	-	6,500
Nov 6, 2025	0.43	0.43	0.43	0.43	0.43	-	20,150
Nov 5, 2025	0.42	0.43	0.41	0.43	0.43	3.66%	6,015
Nov 4, 2025	0.43	0.43	0.40	0.41	0.41	-4.65%	84,202
Nov 3, 2025	0.43	0.43	0.43	0.43	0.43	-	5,544
Oct 31, 2025	0.43	0.43	0.43	0.43	0.43	3.61%	16,500
Oct 30, 2025	0.43	0.43	0.41	0.42	0.42	-1.19%	34,500
Oct 29, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	2,000
Oct 28, 2025	0.43	0.43	0.41	0.41	0.41	-2.38%	17,000
Oct 27, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	19,014
Oct 24, 2025	0.43	0.44	0.43	0.43	0.43	-2.27%	3,600
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 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