Goliath Resources Limited (TSXV:GOT)
Canada
· Delayed Price · Currency is CAD 2.010
-0.140 (-6.51%)
May 12, 2025, 3:59 PM EDT
Goliath Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.07 | 2.09 | 1.96 | 2.01 | 2.01 | -6.51% | 180,071 |
| May 9, 2025 | 2.08 | 2.21 | 2.08 | 2.15 | 2.15 | 3.86% | 150,900 |
| May 8, 2025 | 2.12 | 2.12 | 2.04 | 2.07 | 2.07 | -1.90% | 79,235 |
| May 7, 2025 | 2.21 | 2.21 | 2.10 | 2.11 | 2.11 | -4.95% | 128,331 |
| May 6, 2025 | 2.09 | 2.23 | 2.09 | 2.22 | 2.22 | 7.77% | 310,400 |
| May 5, 2025 | 2.15 | 2.18 | 2.05 | 2.06 | 2.06 | -1.44% | 272,700 |
| May 2, 2025 | 1.82 | 2.09 | 1.82 | 2.09 | 2.09 | 16.11% | 348,816 |
| May 1, 2025 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -6.74% | 133,917 |
| Apr 30, 2025 | 1.65 | 1.93 | 1.62 | 1.93 | 1.93 | 14.20% | 545,620 |
| Apr 29, 2025 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | -0.59% | 41,800 |
| Apr 28, 2025 | 1.68 | 1.71 | 1.66 | 1.70 | 1.70 | -1.73% | 151,241 |
| Apr 25, 2025 | 1.74 | 1.75 | 1.67 | 1.73 | 1.73 | -1.14% | 120,200 |
| Apr 24, 2025 | 1.64 | 1.75 | 1.57 | 1.75 | 1.75 | 9.37% | 174,200 |
| Apr 23, 2025 | 1.55 | 1.60 | 1.50 | 1.60 | 1.60 | 2.56% | 211,430 |
| Apr 22, 2025 | 1.64 | 1.64 | 1.50 | 1.56 | 1.56 | -6.02% | 273,200 |
| Apr 21, 2025 | 1.63 | 1.66 | 1.59 | 1.66 | 1.66 | 3.75% | 166,300 |
| Apr 17, 2025 | 1.67 | 1.68 | 1.58 | 1.60 | 1.60 | -5.88% | 304,728 |
| Apr 16, 2025 | 1.72 | 1.75 | 1.66 | 1.70 | 1.70 | - | 184,520 |
| Apr 15, 2025 | 1.72 | 1.72 | 1.66 | 1.70 | 1.70 | 0.59% | 290,715 |
| Apr 14, 2025 | 1.73 | 1.75 | 1.67 | 1.69 | 1.69 | -2.87% | 91,800 |
| Apr 11, 2025 | 1.76 | 1.80 | 1.71 | 1.74 | 1.74 | 6.75% | 370,200 |
| Apr 10, 2025 | 1.58 | 1.67 | 1.52 | 1.63 | 1.63 | 2.52% | 286,900 |
| Apr 9, 2025 | 1.40 | 1.64 | 1.40 | 1.59 | 1.59 | 14.39% | 546,800 |
| Apr 8, 2025 | 1.49 | 1.49 | 1.37 | 1.39 | 1.39 | -2.11% | 399,300 |
| Apr 7, 2025 | 1.31 | 1.51 | 1.31 | 1.42 | 1.42 | 2.16% | 415,442 |
| Apr 4, 2025 | 1.42 | 1.47 | 1.31 | 1.39 | 1.39 | -6.71% | 742,119 |
| Apr 3, 2025 | 1.43 | 1.55 | 1.37 | 1.49 | 1.49 | -5.10% | 969,700 |
| Apr 2, 2025 | 1.54 | 1.58 | 1.50 | 1.57 | 1.57 | 1.29% | 206,300 |
| Apr 1, 2025 | 1.70 | 1.70 | 1.50 | 1.55 | 1.55 | -5.49% | 497,439 |
| Mar 31, 2025 | 1.70 | 1.73 | 1.59 | 1.64 | 1.64 | -1.80% | 483,804 |
| Mar 28, 2025 | 1.76 | 1.76 | 1.65 | 1.67 | 1.67 | -7.22% | 434,913 |
| Mar 27, 2025 | 1.80 | 1.82 | 1.74 | 1.80 | 1.80 | 0.56% | 115,600 |
| Mar 26, 2025 | 1.86 | 1.86 | 1.73 | 1.79 | 1.79 | -3.24% | 402,312 |
| Mar 25, 2025 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | -0.54% | 232,800 |
| Mar 24, 2025 | 1.82 | 1.90 | 1.82 | 1.86 | 1.86 | 5.08% | 108,025 |
| Mar 21, 2025 | 1.84 | 1.84 | 1.72 | 1.77 | 1.77 | -2.75% | 110,819 |
| Mar 20, 2025 | 1.90 | 1.90 | 1.79 | 1.82 | 1.82 | -5.21% | 207,900 |
| Mar 19, 2025 | 1.94 | 1.95 | 1.86 | 1.92 | 1.92 | - | 186,438 |
| Mar 18, 2025 | 2.06 | 2.07 | 1.92 | 1.92 | 1.92 | -4.48% | 267,424 |
| Mar 17, 2025 | 1.97 | 2.07 | 1.94 | 2.01 | 2.01 | 3.08% | 314,904 |
| Mar 14, 2025 | 2.15 | 2.19 | 1.95 | 1.95 | 1.95 | -5.80% | 373,841 |
| Mar 13, 2025 | 1.83 | 2.08 | 1.80 | 2.07 | 2.07 | 15.64% | 526,700 |
| Mar 12, 2025 | 1.75 | 1.86 | 1.75 | 1.79 | 1.79 | - | 239,400 |
| Mar 11, 2025 | 1.76 | 1.85 | 1.72 | 1.79 | 1.79 | 1.70% | 228,400 |
| Mar 10, 2025 | 1.85 | 1.88 | 1.72 | 1.76 | 1.76 | -1.68% | 359,300 |
| Mar 7, 2025 | 1.78 | 1.83 | 1.70 | 1.79 | 1.79 | 3.47% | 237,039 |
| Mar 6, 2025 | 1.66 | 1.81 | 1.62 | 1.73 | 1.73 | 4.22% | 529,339 |
| Mar 5, 2025 | 1.60 | 1.66 | 1.59 | 1.66 | 1.66 | 7.79% | 455,600 |
| Mar 4, 2025 | 1.57 | 1.60 | 1.44 | 1.54 | 1.54 | 1.32% | 444,600 |
| Mar 3, 2025 | 1.65 | 1.77 | 1.51 | 1.52 | 1.52 | -7.88% | 588,302 |