Relevant Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	0.47	0.47	0.46	0.46	0.46	3.37%	5,000
May 6, 2026	0.49	0.50	0.45	0.45	0.45	-7.29%	91,560
May 5, 2026	0.48	0.49	0.48	0.48	0.48	3.23%	6,000
May 4, 2026	0.47	0.47	0.46	0.47	0.47	-	29,035
May 1, 2026	0.49	0.49	0.47	0.47	0.47	-4.12%	5,549
Apr 30, 2026	0.45	0.49	0.45	0.49	0.49	5.43%	49,509
Apr 29, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	6,000
Apr 28, 2026	0.47	0.47	0.46	0.47	0.47	-	5,091
Apr 27, 2026	0.45	0.50	0.45	0.47	0.47	6.90%	90,303
Apr 24, 2026	0.45	0.45	0.44	0.44	0.44	-1.14%	25,700
Apr 23, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	27,500
Apr 22, 2026	0.49	0.49	0.46	0.46	0.46	-5.15%	55,050
Apr 21, 2026	0.49	0.49	0.48	0.49	0.49	-2.02%	10,011
Apr 20, 2026	0.53	0.53	0.49	0.50	0.50	-4.81%	36,758
Apr 17, 2026	0.50	0.53	0.50	0.52	0.52	6.12%	258,110
Apr 16, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	50,106
Apr 15, 2026	0.50	0.50	0.49	0.50	0.50	1.01%	47,000
Apr 14, 2026	0.50	0.50	0.49	0.50	0.50	2.06%	24,049
Apr 13, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	4,080
Apr 10, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	5,500
Apr 9, 2026	0.50	0.50	0.49	0.50	0.50	-1.96%	58,562
Apr 8, 2026	0.50	0.51	0.50	0.51	0.51	5.15%	258,500
Apr 7, 2026	0.49	0.49	0.49	0.49	0.49	2.11%	65,500