GoldHaven Resources Corp. (CSE:GOH)
Canada
· Delayed Price · Currency is CAD 0.1000
-0.0150 (-13.04%)
May 13, 2025, 3:55 PM EDT
GoldHaven Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.70% | 193,413 |
| May 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.52% | 3,087 |
| May 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 8, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 215,333 |
| May 7, 2025 | 0.11 | 0.19 | 0.11 | 0.11 | - | - | 192,000 |
| May 6, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | - | 10.53% | 158,450 |
| May 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 2,000 |
| May 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.56% | 1,000 |
| May 1, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 41,518 |
| Apr 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Apr 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 2,000 |
| Apr 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Apr 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Apr 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 9,000 |
| Apr 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Apr 22, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | - | 111,000 |
| Apr 21, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | - | 52,000 |
| Apr 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.00% | 70,000 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -9.09% | 82,541 |
| Apr 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 1,000 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.10 | 0.11 | - | -27.59% | 238,500 |
| Apr 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 2,000 |
| Apr 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 4,000 |
| Apr 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 3,416 |
| Apr 8, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | - | 38.10% | 4,500 |
| Apr 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 5.00% | 50,000 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -16.67% | 635,000 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,000 |
| Apr 2, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 33,500 |
| Apr 1, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | 4.35% | 19,500 |
| Mar 31, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | - | -11.54% | 129,500 |
| Mar 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 7,054 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 3,000 |
| Mar 26, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -11.11% | 37,500 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 2,000 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,000 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,000 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 1,000 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -10.00% | 5,000 |
| Mar 18, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | - | 20.00% | 5,000 |
| Mar 17, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -13.79% | 45,541 |
| Mar 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 3,000 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 3,000 |
| Mar 12, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 44,800 |
| Mar 11, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 4,000 |
| Mar 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | 5,000 |
| Mar 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 10.71% | 16,000 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -12.50% | 7,000 |
| Mar 5, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 12,050 |
| Mar 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 6.25% | 34,600 |