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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	2.32	2.26	2.26	2.34	2.24	801,400
June 09, 2025	2.31	2.32	2.32	2.35	2.3	591,102
June 06, 2025	2.36	2.28	2.28	2.36	2.25	612,606
June 05, 2025	2.3	2.32	2.32	2.4	2.29	1.11M
June 04, 2025	2.15	2.22	2.22	2.25	2.14	810,026
June 03, 2025	2.05	2.2	2.2	2.2	2.03	1.38M
June 02, 2025	2	2.04	2.04	2.13	1.97	2.07M
May 30, 2025	1.9	1.94	1.94	1.95	1.9	281,505
May 29, 2025	1.95	1.9	1.9	1.96	1.86	748,800
May 28, 2025	1.98	1.94	1.94	2	1.91	1.95M
May 27, 2025	1.91	1.95	1.95	2	1.89	1.05M
May 26, 2025	1.91	1.94	1.94	1.95	1.91	179,030
May 23, 2025	1.88	1.91	1.91	1.94	1.86	742,011
May 22, 2025	1.85	1.85	1.85	1.86	1.8	499,319

GoGold Resources Inc. (GGD.TO) TSX