GOAT Industries Ltd. (CSE:GOAT)
Canada
· Delayed Price · Currency is CAD 0.3000
0.00 (0.00%)
May 13, 2025, 10:00 AM EDT
GOAT Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |
| Apr 15, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | - | 6.58% | 2,000 |
| Apr 14, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | - | 10.14% | 5,500 |
| Apr 11, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | - | -1.43% | 7,000 |
| Apr 10, 2025 | 0.35 | 0.43 | 0.35 | 0.35 | - | -17.65% | 17,100 |
| Apr 9, 2025 | 0.30 | 0.43 | 0.30 | 0.43 | - | 34.92% | 181,800 |
| Apr 8, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | - | 1.61% | 6,250 |
| Apr 7, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | - | 6.90% | 5,000 |
| Apr 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -12.12% | 25,350 |
| Apr 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Apr 2, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -2.94% | 435,000 |
| Apr 1, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | 3.03% | 20,000 |
| Mar 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -5.71% | 2,900 |
| Mar 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 4,050 |
| Mar 27, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | - | -10.26% | 44,800 |
| Mar 26, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | - | 5.41% | 17,500 |
| Mar 25, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | - | -2.63% | 3,578 |
| Mar 24, 2025 | 0.39 | 0.39 | 0.35 | 0.38 | - | - | 23,502 |
| Mar 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 2.70% | 4,506 |
| Mar 20, 2025 | 0.38 | 0.40 | 0.37 | 0.37 | - | 2.78% | 76,500 |
| Mar 19, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | - | 16.13% | 61,300 |
| Mar 18, 2025 | 0.31 | 0.34 | 0.31 | 0.31 | - | - | 38,600 |
| Mar 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3.33% | 8,000 |
| Mar 14, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | - | -1.64% | 212,500 |
| Mar 13, 2025 | 0.31 | 0.34 | 0.31 | 0.31 | - | 1.67% | 145,000 |
| Mar 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -11.76% | 9,030 |
| Mar 11, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | - | -5.56% | 11,175 |
| Mar 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2.86% | 7,000 |
| Mar 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -2.78% | 127,580 |
| Mar 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 8,500 |
| Mar 5, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | - | 5.88% | 29,941 |
| Mar 4, 2025 | 0.32 | 0.34 | 0.31 | 0.34 | - | - | 114,000 |
| Mar 3, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | - | 6.25% | 282,500 |