GoGold Resources Inc. - GGD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.58	2.54	2.54	2.62	2.52	713,319
September 04, 2025	2.63	2.53	2.53	2.64	2.5	1.01M
September 03, 2025	2.52	2.65	2.65	2.67	2.52	2.31M
September 02, 2025	2.5	2.51	2.51	2.51	2.42	2.16M
August 29, 2025	2.35	2.43	2.43	2.45	2.32	1.38M
August 28, 2025	2.36	2.35	2.35	2.38	2.32	334,205
August 27, 2025	2.38	2.33	2.33	2.38	2.28	403,772
August 26, 2025	2.36	2.35	2.35	2.4	2.34	558,941
August 25, 2025	2.33	2.34	2.34	2.34	2.29	390,500
August 22, 2025	2.22	2.31	2.31	2.33	2.19	618,568
August 21, 2025	2.18	2.22	2.22	2.27	2.18	359,105
August 20, 2025	2.15	2.18	2.18	2.19	2.13	237,900
August 19, 2025	2.22	2.13	2.13	2.22	2.12	709,643
August 18, 2025	2.27	2.24	2.24	2.27	2.19	349,035
August 15, 2025	2.2	2.27	2.27	2.27	2.18	729,000
August 14, 2025	2.25	2.23	2.23	2.27	2.21	215,908
August 13, 2025	2.22	2.29	2.29	2.38	2.2	489,009
August 12, 2025	2.22	2.18	2.18	2.25	2.16	900,600
August 11, 2025	2.18	2.22	2.22	2.23	2.15	567,832
August 08, 2025	2.22	2.23	2.23	2.25	2.17	824,700
August 07, 2025	2.2	2.23	2.23	2.26	2.18	519,004
August 06, 2025	2.14	2.18	2.18	2.18	2.11	387,664
August 05, 2025	2.12	2.13	2.13	2.15	2.07	605,000
August 01, 2025	2.04	2.04	2.04	2.06	2.01	327,413
July 31, 2025	2.03	2.02	2.02	2.06	2.01	316,706
July 30, 2025	2.1	2.04	2.04	2.11	2.03	748,433
July 29, 2025	2.15	2.13	2.13	2.19	2.12	405,423
July 28, 2025	2.2	2.15	2.15	2.22	2.11	316,213
July 25, 2025	2.25	2.2	2.2	2.25	2.16	776,100
July 24, 2025	2.23	2.26	2.26	2.26	2.17	474,337
July 23, 2025	2.3	2.25	2.25	2.35	2.22	424,918
July 22, 2025	2.25	2.3	2.3	2.32	2.19	738,200
July 21, 2025	2.17	2.2	2.2	2.23	2.17	870,800
July 18, 2025	2.18	2.14	2.14	2.19	2.13	377,600
July 17, 2025	2.14	2.15	2.15	2.2	2.09	648,900
July 16, 2025	2.26	2.15	2.15	2.3	2.14	706,200
July 15, 2025	2.34	2.28	2.28	2.34	2.24	541,100
July 14, 2025	2.3	2.29	2.29	2.33	2.27	1.07M
July 11, 2025	2.15	2.27	2.27	2.3	2.13	2.03M
July 10, 2025	2.1	2.09	2.09	2.12	2.05	1.32M
July 09, 2025	2.04	2.05	2.05	2.05	2.01	375,300
July 08, 2025	2.12	2.03	2.03	2.13	2	1.14M
July 07, 2025	2.05	2.11	2.11	2.14	2.01	1M
July 04, 2025	2.05	2.03	2.03	2.05	2.02	131,703
July 03, 2025	2.05	2.05	2.05	2.08	2.02	569,300
July 02, 2025	2	2.04	2.04	2.05	1.99	1.09M
June 30, 2025	1.97	2	2	2	1.97	526,500
June 27, 2025	2	1.97	1.97	2.03	1.96	738,244
June 26, 2025	2.06	2.09	2.09	2.09	2.05	431,702
June 25, 2025	2.02	2.06	2.06	2.09	2.01	632,335
June 24, 2025	2.1	2.05	2.05	2.1	2	850,888
June 23, 2025	2.2	2.19	2.19	2.21	2.14	323,011
June 20, 2025	2.16	2.17	2.17	2.19	2.11	2.75M
June 19, 2025	2.21	2.19	2.19	2.21	2.16	222,018
June 18, 2025	2.32	2.23	2.23	2.32	2.22	552,043
June 17, 2025	2.26	2.33	2.33	2.33	2.23	1.22M
June 16, 2025	2.22	2.23	2.23	2.28	2.19	540,100
June 13, 2025	2.26	2.23	2.23	2.27	2.21	671,313
June 12, 2025	2.24	2.22	2.22	2.27	2.21	449,640
June 11, 2025	2.29	2.24	2.24	2.3	2.21	428,022

GoGold Resources Inc. (GGD.TO) TSX