Relevant Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	5,000
Jul 30, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	21,250
Jul 29, 2026	0.34	0.35	0.34	0.35	0.35	-2.78%	3,500
Jul 28, 2026	0.34	0.36	0.34	0.36	0.36	5.88%	43,500
Jul 27, 2026	0.35	0.35	0.34	0.34	0.34	-	22,000
Jul 23, 2026	0.34	0.34	0.30	0.34	0.34	3.03%	52,002
Jul 22, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	5,000
Jul 16, 2026	0.33	0.33	0.31	0.32	0.32	-1.54%	47,700
Jul 15, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	9,582
Jul 14, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	8,001
Jul 13, 2026	0.33	0.34	0.33	0.34	0.34	-	15,500
Jul 10, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	8,000
Jul 9, 2026	0.34	0.34	0.32	0.32	0.32	-1.54%	31,050
Jul 8, 2026	0.33	0.33	0.33	0.33	0.33	-4.41%	8,510
Jul 6, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	3,105
Jul 3, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	10,000
Jul 2, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	1,800
Jun 30, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	22,001
Jun 29, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	33,002
Jun 26, 2026	0.34	0.35	0.34	0.35	0.35	9.37%	10,000
Jun 25, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	20,540
Jun 24, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	1,500
Jun 23, 2026	0.35	0.35	0.34	0.35	0.35	-2.82%	43,100
Jun 18, 2026	0.36	0.37	0.36	0.36	0.36	-4.05%	67,560
Jun 17, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	18,099
Jun 16, 2026	0.38	0.38	0.38	0.38	0.38	2.74%	500
Jun 15, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	13,565
Jun 12, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	23,000
Jun 11, 2026	0.38	0.38	0.38	0.38	0.38	4.11%	2,550
Jun 10, 2026	0.40	0.40	0.37	0.37	0.37	-3.95%	6,100
Jun 9, 2026	0.40	0.41	0.38	0.38	0.38	-3.80%	118,500
Jun 8, 2026	0.41	0.41	0.40	0.40	0.40	-1.25%	7,000
Jun 5, 2026	0.41	0.41	0.40	0.40	0.40	-3.61%	32,212
Jun 4, 2026	0.43	0.43	0.42	0.42	0.42	-3.49%	5,000
Jun 2, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	24,001
Jun 1, 2026	0.44	0.44	0.43	0.43	0.43	-4.49%	11,000
May 29, 2026	0.45	0.45	0.45	0.45	0.45	-	6,001
May 28, 2026	0.45	0.45	0.45	0.45	0.45	-	500
May 27, 2026	0.46	0.46	0.45	0.45	0.45	-3.26%	10,050
May 26, 2026	0.45	0.47	0.45	0.46	0.46	-2.13%	13,211
May 25, 2026	0.48	0.48	0.47	0.47	0.47	2.17%	4,001
May 22, 2026	0.49	0.49	0.46	0.46	0.46	-4.17%	11,590
May 21, 2026	0.48	0.48	0.48	0.48	0.48	-	26,500
May 20, 2026	0.48	0.48	0.48	0.48	0.48	2.13%	3,000
May 19, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	5,606
May 15, 2026	0.46	0.46	0.46	0.46	0.46	4.55%	11,000
May 14, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	10,000
May 13, 2026	0.44	0.44	0.42	0.43	0.43	-4.44%	39,136
May 12, 2026	0.46	0.46	0.45	0.45	0.45	-6.25%	21,412
May 11, 2026	0.48	0.48	0.48	0.48	0.48	4.35%	4,000