GoGold Resources Inc. (TSX:GGD)
Canada
· Delayed Price · Currency is CAD 1.970
-0.120 (-5.74%)
Jun 27, 2025, 4:00 PM EDT
GoGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.31% | 62,686 |
| Jun 26, 2025 | 2.06 | 2.09 | 2.05 | 2.09 | 2.09 | 1.46% | 431,702 |
| Jun 25, 2025 | 2.02 | 2.09 | 2.01 | 2.06 | 2.06 | 0.49% | 632,335 |
| Jun 24, 2025 | 2.10 | 2.10 | 2.00 | 2.05 | 2.05 | -6.39% | 854,600 |
| Jun 23, 2025 | 2.20 | 2.21 | 2.14 | 2.19 | 2.19 | 0.92% | 323,011 |
| Jun 20, 2025 | 2.16 | 2.19 | 2.11 | 2.17 | 2.17 | -0.91% | 2,746,126 |
| Jun 19, 2025 | 2.21 | 2.21 | 2.16 | 2.19 | 2.19 | -1.79% | 222,018 |
| Jun 18, 2025 | 2.32 | 2.32 | 2.22 | 2.23 | 2.23 | -4.29% | 552,043 |
| Jun 17, 2025 | 2.26 | 2.33 | 2.23 | 2.33 | 2.33 | 4.48% | 1,217,812 |
| Jun 16, 2025 | 2.22 | 2.28 | 2.19 | 2.23 | 2.23 | - | 540,100 |
| Jun 13, 2025 | 2.26 | 2.27 | 2.21 | 2.23 | 2.23 | 0.45% | 671,313 |
| Jun 12, 2025 | 2.24 | 2.27 | 2.21 | 2.22 | 2.22 | -0.89% | 449,640 |
| Jun 11, 2025 | 2.29 | 2.30 | 2.21 | 2.24 | 2.24 | -0.88% | 428,022 |
| Jun 10, 2025 | 2.32 | 2.34 | 2.24 | 2.26 | 2.26 | -2.59% | 801,400 |
| Jun 9, 2025 | 2.31 | 2.35 | 2.30 | 2.32 | 2.32 | 1.75% | 591,102 |
| Jun 6, 2025 | 2.36 | 2.36 | 2.25 | 2.28 | 2.28 | -1.72% | 612,606 |
| Jun 5, 2025 | 2.30 | 2.40 | 2.29 | 2.32 | 2.32 | 4.50% | 1,111,000 |
| Jun 4, 2025 | 2.15 | 2.25 | 2.14 | 2.22 | 2.22 | 0.91% | 810,026 |
| Jun 3, 2025 | 2.05 | 2.20 | 2.03 | 2.20 | 2.20 | 7.84% | 1,384,948 |
| Jun 2, 2025 | 2.00 | 2.13 | 1.97 | 2.04 | 2.04 | 5.15% | 2,070,344 |
| May 30, 2025 | 1.90 | 1.95 | 1.90 | 1.94 | 1.94 | 2.11% | 281,505 |
| May 29, 2025 | 1.95 | 1.96 | 1.86 | 1.90 | 1.90 | -2.06% | 748,800 |
| May 28, 2025 | 1.98 | 2.00 | 1.91 | 1.94 | 1.94 | -0.51% | 1,949,330 |
| May 27, 2025 | 1.91 | 2.00 | 1.89 | 1.95 | 1.95 | 0.52% | 1,046,900 |
| May 26, 2025 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 1.57% | 179,030 |
| May 23, 2025 | 1.88 | 1.94 | 1.86 | 1.91 | 1.91 | 3.24% | 742,011 |
| May 22, 2025 | 1.85 | 1.86 | 1.80 | 1.85 | 1.85 | 1.09% | 499,319 |
| May 21, 2025 | 1.79 | 1.85 | 1.75 | 1.83 | 1.83 | 5.17% | 696,900 |
| May 20, 2025 | 1.71 | 1.76 | 1.69 | 1.74 | 1.74 | 2.35% | 1,294,500 |
| May 16, 2025 | 1.68 | 1.70 | 1.65 | 1.70 | 1.70 | -1.16% | 2,325,200 |
| May 15, 2025 | 1.67 | 1.74 | 1.67 | 1.72 | 1.72 | 2.38% | 410,232 |
| May 14, 2025 | 1.74 | 1.75 | 1.68 | 1.68 | 1.68 | -5.62% | 522,344 |
| May 13, 2025 | 1.78 | 1.80 | 1.74 | 1.78 | 1.78 | 1.71% | 234,446 |
| May 12, 2025 | 1.82 | 1.87 | 1.75 | 1.75 | 1.75 | -7.89% | 591,200 |
| May 9, 2025 | 1.87 | 1.90 | 1.84 | 1.90 | 1.90 | 2.70% | 384,800 |
| May 8, 2025 | 1.88 | 1.92 | 1.85 | 1.85 | 1.85 | -1.60% | 344,300 |
| May 7, 2025 | 1.89 | 1.94 | 1.85 | 1.88 | 1.88 | -1.05% | 1,513,148 |
| May 6, 2025 | 1.76 | 1.90 | 1.76 | 1.90 | 1.90 | 9.83% | 880,328 |
| May 5, 2025 | 1.74 | 1.75 | 1.70 | 1.73 | 1.73 | 2.37% | 286,200 |
| May 2, 2025 | 1.73 | 1.76 | 1.67 | 1.69 | 1.69 | -0.59% | 299,700 |
| May 1, 2025 | 1.78 | 1.79 | 1.70 | 1.70 | 1.70 | -3.95% | 442,200 |
| Apr 30, 2025 | 1.72 | 1.82 | 1.72 | 1.77 | 1.77 | 0.57% | 1,286,102 |
| Apr 29, 2025 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | -0.56% | 285,800 |
| Apr 28, 2025 | 1.76 | 1.79 | 1.72 | 1.77 | 1.77 | - | 236,502 |
| Apr 25, 2025 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | 1.72% | 340,100 |
| Apr 24, 2025 | 1.77 | 1.78 | 1.72 | 1.74 | 1.74 | -1.69% | 345,614 |
| Apr 23, 2025 | 1.65 | 1.77 | 1.63 | 1.77 | 1.77 | 5.36% | 913,000 |
| Apr 22, 2025 | 1.78 | 1.79 | 1.67 | 1.68 | 1.68 | -5.62% | 510,034 |
| Apr 21, 2025 | 1.87 | 1.87 | 1.75 | 1.78 | 1.78 | -1.66% | 521,339 |
| Apr 17, 2025 | 1.83 | 1.84 | 1.78 | 1.81 | 1.81 | -1.63% | 420,000 |