Go Metals Corp. (GOCO.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
At close: 03:40PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 11,005 |
| 16 May 2024 | 0.0800 | 0.0900 | 0.0750 | 0.0900 | 0.0900 | 206,321 |
| 15 May 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 14 May 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 5,100 |
| 13 May 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 24,368 |
| 10 May 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 30,000 |
| 09 May 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
| 08 May 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 4,000 |
| 07 May 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 3,900 |
| 06 May 2024 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 14,000 |
| 03 May 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 55,243 |
| 02 May 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 15,000 |
| 01 May 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 16,000 |
| 30 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 29 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 48,500 |
| 26 Apr 2024 | 0.0700 | 0.0800 | 0.0650 | 0.0650 | 0.0650 | 90,000 |
| 25 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 24 Apr 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 20,000 |
| 23 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 14,500 |
| 22 Apr 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 57,750 |
| 19 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
| 18 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 17 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 16 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 15 Apr 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 71,420 |
| 12 Apr 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 90,500 |
| 11 Apr 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 7,000 |
| 10 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 38,000 |
| 09 Apr 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 52,000 |
| 08 Apr 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 05 Apr 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,000 |
| 04 Apr 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 12,667 |
| 03 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 22,000 |
| 02 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 01 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 28,000 |
| 28 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 12,040 |
| 27 Mar 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 124,000 |
| 26 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 25 Mar 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 52,000 |
| 22 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 15,000 |
| 21 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
| 20 Mar 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 114,500 |
| 19 Mar 2024 | 0.0750 | 0.0900 | 0.0750 | 0.0900 | 0.0900 | 18,500 |
| 18 Mar 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 11,700 |
| 15 Mar 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 23,500 |
| 14 Mar 2024 | 0.0800 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 90,000 |
| 13 Mar 2024 | 0.0800 | 0.0950 | 0.0750 | 0.0800 | 0.0800 | 188,000 |
| 12 Mar 2024 | 0.0850 | 0.0900 | 0.0750 | 0.0900 | 0.0900 | 216,701 |
| 11 Mar 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 79,000 |
| 08 Mar 2024 | 0.0950 | 0.1100 | 0.0950 | 0.1000 | 0.1000 | 27,159 |
| 07 Mar 2024 | 0.1100 | 0.1100 | 0.0950 | 0.1100 | 0.1100 | 135,400 |
| 06 Mar 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 15,000 |
| 05 Mar 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 121,000 |
| 04 Mar 2024 | 0.1200 | 0.1200 | 0.0950 | 0.1050 | 0.1050 | 203,100 |
| 01 Mar 2024 | 0.0950 | 0.1300 | 0.0950 | 0.1100 | 0.1100 | 542,634 |
| 29 Feb 2024 | 0.0950 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 58,500 |
| 28 Feb 2024 | 0.0900 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 39,100 |
| 27 Feb 2024 | 0.1050 | 0.1050 | 0.0850 | 0.0850 | 0.0850 | 106,792 |
| 26 Feb 2024 | 0.1050 | 0.1100 | 0.0900 | 0.1100 | 0.1100 | 126,300 |
| 23 Feb 2024 | 0.1150 | 0.1150 | 0.0900 | 0.0900 | 0.0900 | 949,477 |
| 22 Feb 2024 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 290,263 |
| 21 Feb 2024 | 0.1150 | 0.1350 | 0.1050 | 0.1150 | 0.1150 | 1,208,513 |
| 20 Feb 2024 | 0.0850 | 0.1200 | 0.0850 | 0.1100 | 0.1100 | 1,094,495 |
| 16 Feb 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 94,500 |
| 15 Feb 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 139,500 |
| 14 Feb 2024 | 0.0900 | 0.1250 | 0.0850 | 0.0850 | 0.0850 | 170,800 |
| 13 Feb 2024 | 0.0900 | 0.1100 | 0.0800 | 0.0800 | 0.0800 | 322,100 |
| 12 Feb 2024 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 161,100 |
| 09 Feb 2024 | 0.0550 | 0.0800 | 0.0550 | 0.0700 | 0.0700 | 869,000 |
| 08 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 11,000 |
| 07 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 06 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 95,000 |
| 05 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 28,250 |
| 02 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,005 |
| 01 Feb 2024 | 0.0400 | 0.0550 | 0.0400 | 0.0500 | 0.0500 | 100,716 |
| 31 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,121 |
| 30 Jan 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 38,000 |
| 29 Jan 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 58,000 |
| 26 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 25 Jan 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 157,000 |
| 24 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,000 |
| 23 Jan 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 809,600 |
| 22 Jan 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 169,425 |
| 19 Jan 2024 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 0.0500 | 39,000 |
| 18 Jan 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 52,405 |
| 17 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 36,000 |
| 16 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 15 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 12 Jan 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 166,000 |
| 11 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 177,000 |
| 10 Jan 2024 | 0.0600 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 388,003 |
| 09 Jan 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 56,000 |
| 08 Jan 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 66,000 |
| 05 Jan 2024 | 0.0500 | 0.1000 | 0.0500 | 0.0800 | 0.0800 | 978,500 |
| 04 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 03 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 |
| 02 Jan 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 45,721 |
| 29 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 17,000 |
| 28 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 91,000 |
| 27 Dec 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 94,000 |
| *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.