Relevant Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.35	0.35	0.33	0.33	-	-7.14%	-
Aug 11, 2025	0.35	0.35	0.35	0.35	-	-	1,064
Aug 8, 2025	0.31	0.35	0.31	0.35	-	14.75%	86,500
Aug 7, 2025	0.31	0.31	0.31	0.31	-	-6.15%	42,500
Aug 6, 2025	0.32	0.33	0.32	0.33	-	1.56%	17,750
Aug 5, 2025	0.33	0.33	0.31	0.32	-	1.59%	10,278
Aug 1, 2025	0.31	0.32	0.31	0.32	-	-10.00%	5,500
Jul 31, 2025	0.31	0.35	0.31	0.35	-	12.90%	25,500
Jul 30, 2025	0.32	0.35	0.31	0.31	-	-3.13%	64,172
Jul 29, 2025	0.35	0.35	0.32	0.32	-	-8.57%	17,500
Jul 28, 2025	0.38	0.38	0.35	0.35	-	-	31,000
Jul 23, 2025	0.33	0.35	0.33	0.35	-	1.45%	31,600
Jul 22, 2025	0.35	0.35	0.33	0.35	-	-	35,559
Jul 21, 2025	0.35	0.35	0.33	0.35	-	-1.43%	12,500
Jul 18, 2025	0.33	0.35	0.33	0.35	-	9.37%	61,500
Jul 17, 2025	0.34	0.34	0.32	0.32	-	-7.25%	4,500
Jul 16, 2025	0.35	0.35	0.35	0.35	-	-	4,000
Jul 15, 2025	0.35	0.35	0.35	0.35	-	-	3,500
Jul 14, 2025	0.35	0.36	0.35	0.35	-	-4.17%	36,500
Jul 11, 2025	0.34	0.36	0.34	0.36	-	5.88%	33,500
Jul 10, 2025	0.33	0.34	0.33	0.34	-	-	20,000
Jul 9, 2025	0.34	0.34	0.33	0.34	-	3.03%	28,000
Jul 8, 2025	0.34	0.34	0.33	0.33	-	-5.71%	45,000
Jul 7, 2025	0.35	0.35	0.33	0.35	-	6.06%	66,735
Jul 4, 2025	0.34	0.34	0.33	0.33	-	-2.94%	20,100
Jul 3, 2025	0.35	0.35	0.34	0.34	-	-2.86%	3,500
Jul 2, 2025	0.35	0.35	0.35	0.35	-	7.69%	2,010
Jun 30, 2025	0.33	0.33	0.33	0.33	-	-5.80%	2,000
Jun 27, 2025	0.34	0.35	0.31	0.35	-	1.47%	23,000
Jun 26, 2025	0.35	0.35	0.33	0.34	-	-1.45%	18,123
Jun 25, 2025	0.34	0.35	0.34	0.35	-	1.47%	23,000
Jun 24, 2025	0.36	0.36	0.34	0.34	-	-2.86%	13,122
Jun 23, 2025	0.36	0.36	0.35	0.35	-	-2.78%	8,256
Jun 20, 2025	0.37	0.37	0.35	0.36	-	-	26,300
Jun 18, 2025	0.36	0.36	0.36	0.36	-	-	4,200
Jun 17, 2025	0.37	0.38	0.36	0.36	-	-5.26%	12,500
Jun 16, 2025	0.39	0.40	0.38	0.38	-	-5.00%	14,500
Jun 12, 2025	0.37	0.40	0.37	0.40	-	3.90%	11,900
Jun 11, 2025	0.36	0.40	0.36	0.39	-	14.93%	60,185
Jun 10, 2025	0.35	0.35	0.34	0.34	-	-1.47%	12,900
Jun 9, 2025	0.33	0.34	0.31	0.34	-	3.03%	29,500
Jun 6, 2025	0.35	0.37	0.33	0.33	-	-8.33%	64,138
Jun 5, 2025	0.37	0.37	0.33	0.36	-	-5.26%	107,257
Jun 4, 2025	0.36	0.38	0.36	0.38	-	5.56%	4,500
Jun 3, 2025	0.38	0.39	0.36	0.36	-	-2.70%	9,250
Jun 2, 2025	0.35	0.38	0.33	0.37	-	4.23%	77,000
May 30, 2025	0.36	0.36	0.34	0.36	-	4.41%	7,500
May 29, 2025	0.36	0.36	0.34	0.34	-	-5.56%	25,000
May 28, 2025	0.36	0.36	0.36	0.36	-	-	6,000
May 26, 2025	0.37	0.37	0.36	0.36	-	-2.70%	4,000