GoGold Resources Inc. (GGD.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.4200 | 1.4900 | 1.3950 | 1.4900 | 1.4900 | 924,300 |
| 25 Apr 2024 | 1.3100 | 1.3750 | 1.2900 | 1.3700 | 1.3700 | 362,200 |
| 24 Apr 2024 | 1.3200 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 310,200 |
| 23 Apr 2024 | 1.2800 | 1.3450 | 1.2750 | 1.3300 | 1.3300 | 312,100 |
| 22 Apr 2024 | 1.3000 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 970,400 |
| 19 Apr 2024 | 1.3500 | 1.3600 | 1.3250 | 1.3500 | 1.3500 | 1,305,100 |
| 18 Apr 2024 | 1.3700 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 540,700 |
| 17 Apr 2024 | 1.4000 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 588,600 |
| 16 Apr 2024 | 1.3800 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 524,800 |
| 15 Apr 2024 | 1.4500 | 1.4500 | 1.3650 | 1.4100 | 1.4100 | 641,500 |
| 12 Apr 2024 | 1.5600 | 1.5900 | 1.4000 | 1.4300 | 1.4300 | 979,100 |
| 11 Apr 2024 | 1.5200 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 389,100 |
| 10 Apr 2024 | 1.4500 | 1.5500 | 1.4150 | 1.5400 | 1.5400 | 680,200 |
| 09 Apr 2024 | 1.4800 | 1.5400 | 1.4400 | 1.4700 | 1.4700 | 713,300 |
| 08 Apr 2024 | 1.4900 | 1.5100 | 1.4400 | 1.4700 | 1.4700 | 477,600 |
| 05 Apr 2024 | 1.3900 | 1.5100 | 1.3900 | 1.4900 | 1.4900 | 822,800 |
| 04 Apr 2024 | 1.3800 | 1.4700 | 1.3500 | 1.4000 | 1.4000 | 980,100 |
| 03 Apr 2024 | 1.3400 | 1.3900 | 1.3050 | 1.3600 | 1.3600 | 1,518,600 |
| 02 Apr 2024 | 1.2700 | 1.2950 | 1.2600 | 1.2900 | 1.2900 | 1,157,300 |
| 01 Apr 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 750,100 |
| 28 Mar 2024 | 1.1700 | 1.2700 | 1.1700 | 1.2300 | 1.2300 | 1,272,500 |
| 27 Mar 2024 | 1.1200 | 1.1850 | 1.1200 | 1.1800 | 1.1800 | 428,600 |
| 26 Mar 2024 | 1.1500 | 1.1650 | 1.1400 | 1.1500 | 1.1500 | 227,900 |
| 25 Mar 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 235,800 |
| 22 Mar 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 310,100 |
| 21 Mar 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 551,400 |
| 20 Mar 2024 | 1.1700 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 431,000 |
| 19 Mar 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 162,800 |
| 18 Mar 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 194,600 |
| 15 Mar 2024 | 1.2000 | 1.2700 | 1.1900 | 1.2300 | 1.2300 | 376,700 |
| 14 Mar 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 141,500 |
| 13 Mar 2024 | 1.2200 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 335,800 |
| 12 Mar 2024 | 1.1800 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 188,500 |
| 11 Mar 2024 | 1.1500 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 825,700 |
| 08 Mar 2024 | 1.1600 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 431,200 |
| 07 Mar 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 167,000 |
| 06 Mar 2024 | 1.1400 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 685,200 |
| 05 Mar 2024 | 1.1600 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 485,100 |
| 04 Mar 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 633,300 |
| 01 Mar 2024 | 0.9900 | 1.0950 | 0.9800 | 1.0900 | 1.0900 | 668,400 |
| 29 Feb 2024 | 0.9900 | 1.0100 | 0.9600 | 0.9900 | 0.9900 | 5,988,000 |
| 28 Feb 2024 | 1.0000 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 332,300 |
| 27 Feb 2024 | 1.0000 | 1.0200 | 0.9750 | 1.0200 | 1.0200 | 231,600 |
| 26 Feb 2024 | 0.9700 | 1.0000 | 0.9400 | 1.0000 | 1.0000 | 519,700 |
| 23 Feb 2024 | 0.9900 | 1.0000 | 0.9550 | 0.9900 | 0.9900 | 322,100 |
| 22 Feb 2024 | 1.0100 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 721,500 |
| 21 Feb 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 470,800 |
| 20 Feb 2024 | 1.1600 | 1.1600 | 1.0600 | 1.0800 | 1.0800 | 1,090,600 |
| 16 Feb 2024 | 1.1500 | 1.1650 | 1.1300 | 1.1300 | 1.1300 | 509,600 |
| 15 Feb 2024 | 1.1800 | 1.2050 | 1.1500 | 1.1600 | 1.1600 | 343,300 |
| 14 Feb 2024 | 1.1500 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 386,400 |
| 13 Feb 2024 | 1.1700 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 624,200 |
| 12 Feb 2024 | 1.2000 | 1.2350 | 1.1700 | 1.1700 | 1.1700 | 346,800 |
| 09 Feb 2024 | 1.2200 | 1.2250 | 1.2000 | 1.2000 | 1.2000 | 183,600 |
| 08 Feb 2024 | 1.2200 | 1.2400 | 1.2050 | 1.2100 | 1.2100 | 140,500 |
| 07 Feb 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 201,800 |
| 06 Feb 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 277,500 |
| 05 Feb 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 163,500 |
| 02 Feb 2024 | 1.3000 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 284,300 |
| 01 Feb 2024 | 1.2900 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 216,500 |
| 31 Jan 2024 | 1.3200 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 347,200 |
| 30 Jan 2024 | 1.3900 | 1.3900 | 1.2900 | 1.3200 | 1.3200 | 548,100 |
| 29 Jan 2024 | 1.2900 | 1.4700 | 1.2350 | 1.4700 | 1.4700 | 4,596,400 |
| 26 Jan 2024 | 1.2700 | 1.2900 | 1.2250 | 1.2700 | 1.2700 | 316,000 |
| 25 Jan 2024 | 1.3200 | 1.3200 | 1.2350 | 1.2800 | 1.2800 | 274,300 |
| 24 Jan 2024 | 1.2200 | 1.3100 | 1.1800 | 1.3000 | 1.3000 | 502,800 |
| 23 Jan 2024 | 1.1800 | 1.2300 | 1.1500 | 1.2200 | 1.2200 | 423,300 |
| 22 Jan 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 182,000 |
| 19 Jan 2024 | 1.2100 | 1.2100 | 1.1650 | 1.2000 | 1.2000 | 277,900 |
| 18 Jan 2024 | 1.1700 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 492,500 |
| 17 Jan 2024 | 1.1900 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 343,200 |
| 16 Jan 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 238,800 |
| 15 Jan 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 107,400 |
| 12 Jan 2024 | 1.2500 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 497,200 |
| 11 Jan 2024 | 1.2500 | 1.2550 | 1.2000 | 1.2300 | 1.2300 | 443,600 |
| 10 Jan 2024 | 1.2600 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 212,100 |
| 09 Jan 2024 | 1.2600 | 1.2800 | 1.2350 | 1.2600 | 1.2600 | 261,300 |
| 08 Jan 2024 | 1.2700 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 179,300 |
| 05 Jan 2024 | 1.2200 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 730,100 |
| 04 Jan 2024 | 1.2700 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 309,500 |
| 03 Jan 2024 | 1.3100 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 393,600 |
| 02 Jan 2024 | 1.3200 | 1.3950 | 1.3200 | 1.3300 | 1.3300 | 405,800 |
| 29 Dec 2023 | 1.3700 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 433,600 |
| 28 Dec 2023 | 1.4600 | 1.4900 | 1.3800 | 1.3800 | 1.3800 | 792,200 |
| 27 Dec 2023 | 1.4100 | 1.4700 | 1.3300 | 1.4600 | 1.4600 | 1,240,500 |
| 22 Dec 2023 | 1.3000 | 1.3700 | 1.2900 | 1.3300 | 1.3300 | 570,100 |
| 21 Dec 2023 | 1.2400 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 380,100 |
| 20 Dec 2023 | 1.2200 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 419,400 |
| 19 Dec 2023 | 1.2100 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 213,100 |
| 18 Dec 2023 | 1.2200 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 211,800 |
| 15 Dec 2023 | 1.2500 | 1.2600 | 1.1750 | 1.1900 | 1.1900 | 1,683,200 |
| 14 Dec 2023 | 1.2500 | 1.3200 | 1.2350 | 1.2400 | 1.2400 | 842,900 |
| 13 Dec 2023 | 1.1800 | 1.3000 | 1.1600 | 1.2800 | 1.2800 | 547,600 |
| 12 Dec 2023 | 1.2900 | 1.2900 | 1.1900 | 1.2000 | 1.2000 | 312,800 |
| 11 Dec 2023 | 1.3200 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 280,500 |
| 08 Dec 2023 | 1.3700 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 261,700 |
| 07 Dec 2023 | 1.4100 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 130,700 |
| 06 Dec 2023 | 1.4000 | 1.4250 | 1.3600 | 1.4100 | 1.4100 | 148,500 |
| 05 Dec 2023 | 1.4100 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 135,100 |
| 04 Dec 2023 | 1.4800 | 1.5200 | 1.4100 | 1.4400 | 1.4400 | 417,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.