GOAT Industries Ltd. (CSE:GOAT)
Canada
· Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
Jun 27, 2025, 3:27 PM EDT
GOAT Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 175,000 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 26,633 |
| Jun 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 187,775 |
| Jun 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 17, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -16.67% | 27,510 |
| Jun 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 256,500 |
| Jun 12, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | - | -10.00% | 23,500 |
| Jun 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 200,000 |
| Jun 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -18.37% | 3,500 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.08% | 2,500 |
| Jun 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -7.69% | 185,000 |
| Jun 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jun 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | - | 259,500 |
| Jun 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| May 30, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | -3.70% | 471,000 |
| May 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 17.39% | 500 |
| May 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -14.81% | 500 |
| May 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| May 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5.88% | 1,000 |
| May 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -5.56% | 3,500 |
| May 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.82% | 57,000 |
| May 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| May 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| May 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | 5.77% | 40,000 |
| May 15, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -13.33% | 42,500 |
| May 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| May 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 3,000 |
| May 12, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | - | 4,000 |
| May 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| May 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 26,003 |
| May 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| May 6, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | -11.76% | 5,570 |
| May 5, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | - | 17.24% | 5,550 |
| May 2, 2025 | 0.30 | 0.34 | 0.29 | 0.29 | - | -4.92% | 3,524 |
| May 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -1.61% | 530 |
| Apr 30, 2025 | 0.33 | 0.36 | 0.31 | 0.31 | - | -12.68% | 267,235 |
| Apr 29, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | - | -2.74% | 3,505 |
| Apr 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1.39% | 4,050 |
| Apr 25, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | - | -13.25% | 6,000 |
| Apr 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Apr 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Apr 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Apr 21, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | - | -7.78% | 52,001 |
| Apr 17, 2025 | 0.49 | 0.49 | 0.40 | 0.45 | - | 11.11% | 79,630 |