GoldHaven Resources Corp. (CSE:GOH)
Canada
· Delayed Price · Currency is CAD 0.1600
+0.0150 (10.34%)
Aug 15, 2025, 10:45 AM EDT
GoldHaven Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 22,500 |
| Aug 13, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -6.67% | 79,500 |
| Aug 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 122,611 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 4,000 |
| Aug 8, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | 7.14% | 56,747 |
| Aug 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 33,000 |
| Aug 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 22,000 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8.00% | 1,685 |
| Aug 1, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -3.85% | 15,300 |
| Jul 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 9,000 |
| Jul 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | 4.00% | 19,100 |
| Jul 29, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.85% | 96,530 |
| Jul 28, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -10.34% | 243,194 |
| Jul 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 3,106 |
| Jul 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 141,525 |
| Jul 23, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | -6.67% | 117,790 |
| Jul 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 32,000 |
| Jul 21, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | - | 88,000 |
| Jul 18, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | 3.23% | 47,000 |
| Jul 17, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | - | -11.43% | 31,700 |
| Jul 16, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | - | 94,352 |
| Jul 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.78% | 39,536 |
| Jul 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | - | 344,111 |
| Jul 11, 2025 | 0.15 | 0.19 | 0.15 | 0.18 | - | 20.00% | 488,628 |
| Jul 10, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 7.14% | 72,150 |
| Jul 9, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 79,000 |
| Jul 8, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | - | 7.14% | 352,601 |
| Jul 7, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 21.74% | 560,795 |
| Jul 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 1,000 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 8,000 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 12,000 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 9,316 |
| Jun 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 9.09% | 29,500 |
| Jun 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | 10.00% | 13,500 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -9.09% | 214,500 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 5,726 |
| Jun 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 58,500 |
| Jun 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 75,500 |
| Jun 19, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | - | 8.00% | 133,500 |
| Jun 18, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | - | 8.70% | 246,700 |
| Jun 17, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 15.00% | 29,000 |
| Jun 16, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | - | -20.00% | 254,750 |
| Jun 13, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -3.85% | 24,000 |
| Jun 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 8,500 |
| Jun 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 2,000 |
| Jun 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 1,500 |
| Jun 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 10,062 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 8,500 |
| Jun 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 3,000 |
| Jun 4, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 9.09% | 46,275 |