GoldHaven Resources Corp. (CSE:GOH)
Canada
· Delayed Price · Currency is CAD 0.1200
+0.0100 (9.09%)
Jun 27, 2025, 1:43 PM EDT
GoldHaven Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 33,181 |
| Jun 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 14,000 |
| May 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 2,000 |
| May 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 15,050 |
| May 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 1,000 |
| May 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 6,000 |
| May 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 46,000 |
| May 23, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 9.09% | 176,500 |
| May 22, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 25,500 |
| May 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 17,500 |
| May 20, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 25,009 |
| May 16, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 6,363 |
| May 15, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | -4.55% | 37,500 |
| May 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 5,000 |
| May 13, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -13.04% | 263,132 |
| 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 |