GoGold Resources Inc. (GGD.TO) TSX
2.96
-0.25(-7.79%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.96
-0.25(-7.79%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3.16 | 2.96 | 2.96 | 3.21 | 2.96 | 1.37M |
| March 12, 2026 | 3.22 | 3.21 | 3.21 | 3.25 | 3.16 | 745,436 |
| March 11, 2026 | 3.31 | 3.22 | 3.22 | 3.32 | 3.14 | 1.01M |
| March 10, 2026 | 3.33 | 3.36 | 3.36 | 3.48 | 3.32 | 1.13M |
| March 09, 2026 | 3.17 | 3.27 | 3.27 | 3.29 | 3.03 | 1.38M |
| March 06, 2026 | 3.13 | 3.28 | 3.28 | 3.29 | 3.1 | 1.73M |
| March 05, 2026 | 3.33 | 3.24 | 3.24 | 3.33 | 3.15 | 1.5M |
| March 04, 2026 | 3.49 | 3.39 | 3.39 | 3.5 | 3.38 | 1.64M |
| March 03, 2026 | 3.47 | 3.36 | 3.36 | 3.5 | 3.28 | 1.68M |
| March 02, 2026 | 3.72 | 3.67 | 3.67 | 3.74 | 3.52 | 3.4M |
| February 27, 2026 | 3.63 | 3.66 | 3.66 | 3.7 | 3.57 | 22.52M |
| February 26, 2026 | 3.56 | 3.66 | 3.66 | 3.68 | 3.54 | 1.1M |
| February 25, 2026 | 3.51 | 3.62 | 3.62 | 3.68 | 3.51 | 3.21M |
| February 24, 2026 | 3.24 | 3.45 | 3.45 | 3.47 | 3.2 | 1.78M |
| February 23, 2026 | 3.53 | 3.34 | 3.34 | 3.62 | 3.3 | 3.33M |
| February 20, 2026 | 3.36 | 3.55 | 0 | 3.65 | 3.35 | 5.94M |
| February 19, 2026 | 3.17 | 3.36 | 0 | 3.37 | 3.17 | 1.71M |
| February 18, 2026 | 3.12 | 3.23 | 0 | 3.25 | 3.11 | 1.64M |
| February 17, 2026 | 3.09 | 3.03 | 0 | 3.15 | 2.96 | 1.83M |
| February 13, 2026 | 3.07 | 3.18 | 0 | 3.19 | 3.04 | 1.49M |
| February 12, 2026 | 3.23 | 2.99 | 0 | 3.27 | 2.98 | 3.14M |
| February 11, 2026 | 3.24 | 3.29 | 0 | 3.3 | 3.15 | 2.67M |
| February 10, 2026 | 3.23 | 3.17 | 0 | 3.27 | 3.14 | 1.74M |
| February 09, 2026 | 3.17 | 3.26 | 0 | 3.27 | 3.13 | 1.58M |
| February 06, 2026 | 3.07 | 3.14 | 0 | 3.17 | 3.06 | 1.12M |
| February 05, 2026 | 3.18 | 3 | 0 | 3.25 | 2.98 | 3.5M |
| February 04, 2026 | 3.42 | 3.3 | 0 | 3.43 | 3.17 | 1.86M |
| February 03, 2026 | 3.39 | 3.34 | 0 | 3.48 | 3.22 | 1.94M |
| February 02, 2026 | 3.15 | 3.16 | 0 | 3.28 | 3.08 | 2.83M |
| January 30, 2026 | 3.34 | 3.19 | 0 | 3.48 | 3.16 | 3.56M |
| January 29, 2026 | 3.85 | 3.71 | 0 | 3.88 | 3.56 | 3.04M |
| January 28, 2026 | 3.91 | 3.84 | 0 | 3.92 | 3.75 | 3.1M |
| January 27, 2026 | 3.72 | 3.87 | 0 | 3.88 | 3.6 | 3.52M |
| January 26, 2026 | 4.1 | 3.76 | 0 | 4.12 | 3.72 | 4.29M |
| January 23, 2026 | 3.82 | 3.93 | 0 | 3.98 | 3.82 | 2.41M |
| January 22, 2026 | 3.46 | 3.77 | 0 | 3.8 | 3.46 | 1.78M |
| January 21, 2026 | 3.48 | 3.48 | 0 | 3.55 | 3.39 | 3.92M |
| January 20, 2026 | 3.44 | 3.38 | 0 | 3.47 | 3.3 | 3.05M |
| January 19, 2026 | 3.4 | 3.31 | 0 | 3.48 | 3.28 | 3.4M |
| January 16, 2026 | 3.14 | 3.32 | 0 | 3.32 | 3.11 | 3.27M |
| January 15, 2026 | 3.18 | 3.21 | 0 | 3.25 | 3.13 | 1.1M |
| January 14, 2026 | 3.28 | 3.24 | 0 | 3.3 | 3.17 | 2.33M |
| January 13, 2026 | 3.28 | 3.23 | 0 | 3.38 | 3.19 | 2.16M |
| January 12, 2026 | 3.13 | 3.21 | 0 | 3.26 | 3.12 | 1.78M |
| January 09, 2026 | 3.01 | 3.05 | 0 | 3.07 | 2.98 | 1.77M |
| January 08, 2026 | 2.97 | 2.99 | 0 | 3.01 | 2.94 | 1.55M |
| January 07, 2026 | 3 | 3.06 | 0 | 3.06 | 2.92 | 1.94M |
| January 06, 2026 | 3 | 3.09 | 0 | 3.14 | 2.98 | 2.74M |
| January 05, 2026 | 2.95 | 2.97 | 0 | 3.08 | 2.95 | 2.1M |
| January 02, 2026 | 2.99 | 2.9 | 0 | 3 | 2.83 | 2.21M |
| December 31, 2025 | 2.99 | 2.91 | 0 | 3.07 | 2.9 | 2.16M |
| December 30, 2025 | 2.92 | 3.04 | 0 | 3.08 | 2.91 | 2.64M |
| December 29, 2025 | 2.91 | 2.84 | 0 | 2.95 | 2.8 | 2.52M |
| December 24, 2025 | 2.97 | 2.95 | 0 | 2.98 | 2.85 | 1.22M |
| December 23, 2025 | 3.02 | 2.95 | 0 | 3.02 | 2.9 | 1.72M |
| December 22, 2025 | 2.96 | 2.96 | 0 | 3.03 | 2.9 | 3.51M |
| December 19, 2025 | 2.86 | 2.79 | 0 | 3 | 2.66 | 12.46M |
| December 18, 2025 | 2.91 | 2.83 | 0 | 2.98 | 2.83 | 1.9M |
| December 17, 2025 | 3.01 | 2.95 | 0 | 3.03 | 2.91 | 2.75M |
| December 16, 2025 | 2.93 | 2.95 | 0 | 2.98 | 2.88 | 1.61M |