Relevant Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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 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 12, 2025	0.35	0.35	0.33	0.33	0.33	-7.14%	10,000
Aug 11, 2025	0.35	0.35	0.35	0.35	0.35	-	1,064
Aug 8, 2025	0.31	0.35	0.31	0.35	0.35	14.75%	86,500
Aug 7, 2025	0.31	0.31	0.31	0.31	0.31	-6.15%	42,500
Aug 6, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	17,750
Aug 5, 2025	0.33	0.33	0.31	0.32	0.32	1.59%	10,278
Aug 1, 2025	0.31	0.32	0.31	0.32	0.32	-10.00%	5,500
Jul 31, 2025	0.31	0.35	0.31	0.35	0.35	12.90%	25,500
Jul 30, 2025	0.32	0.35	0.31	0.31	0.31	-3.13%	64,172
Jul 29, 2025	0.35	0.35	0.32	0.32	0.32	-8.57%	17,500
Jul 28, 2025	0.38	0.38	0.35	0.35	0.35	-	31,000
Jul 23, 2025	0.33	0.35	0.33	0.35	0.35	1.45%	31,600
Jul 22, 2025	0.35	0.35	0.33	0.35	0.35	-	35,559
Jul 21, 2025	0.35	0.35	0.33	0.35	0.35	-1.43%	12,500
Jul 18, 2025	0.33	0.35	0.33	0.35	0.35	9.37%	61,500
Jul 17, 2025	0.34	0.34	0.32	0.32	0.32	-7.25%	4,500
Jul 16, 2025	0.35	0.35	0.35	0.35	0.35	-	4,000
Jul 15, 2025	0.35	0.35	0.35	0.35	0.35	-	3,500
Jul 14, 2025	0.35	0.36	0.35	0.35	0.35	-4.17%	36,500