Relevant Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 23, 2025	0.40	0.40	0.37	0.37	-	-2.63%	9,500
May 22, 2025	0.38	0.38	0.38	0.38	-	-5.00%	2,857
May 21, 2025	0.40	0.40	0.40	0.40	-	-	5,500
May 20, 2025	0.35	0.40	0.35	0.40	-	14.29%	67,750
May 16, 2025	0.35	0.35	0.34	0.35	-	-2.78%	5,500
May 15, 2025	0.34	0.36	0.33	0.36	-	9.09%	5,500
May 14, 2025	0.35	0.35	0.33	0.33	-	-8.33%	18,500
May 13, 2025	0.34	0.36	0.34	0.36	-	4.35%	175,500
May 12, 2025	0.36	0.36	0.34	0.35	-	-	28,952
May 9, 2025	0.34	0.35	0.32	0.35	-	7.81%	13,500
May 8, 2025	0.35	0.35	0.32	0.32	-	-11.11%	10,500
May 7, 2025	0.35	0.36	0.35	0.36	-	9.09%	11,000
May 6, 2025	0.35	0.36	0.31	0.33	-	-7.04%	193,800
May 5, 2025	0.36	0.36	0.36	0.36	-	-	19,000
May 2, 2025	0.38	0.38	0.35	0.36	-	-4.05%	26,932
May 1, 2025	0.39	0.39	0.37	0.37	-	-1.33%	6,000
Apr 30, 2025	0.38	0.38	0.38	0.38	-	-6.25%	8,000
Apr 29, 2025	0.40	0.40	0.40	0.40	-	-	1,000
Apr 28, 2025	0.40	0.40	0.40	0.40	-	1.27%	1,500
Apr 25, 2025	0.40	0.40	0.40	0.40	-	-2.47%	35,500
Apr 24, 2025	0.41	0.41	0.40	0.41	-	1.25%	8,473
Apr 23, 2025	0.40	0.42	0.40	0.40	-	-2.44%	5,500
Apr 22, 2025	0.42	0.43	0.41	0.41	-	-	11,000
Apr 21, 2025	0.40	0.42	0.39	0.41	-	2.50%	92,900
Apr 17, 2025	0.40	0.40	0.40	0.40	-	-	14,500
Apr 16, 2025	0.40	0.42	0.40	0.40	-	-	74,500
Apr 15, 2025	0.40	0.41	0.40	0.40	-	-	18,000