GoGold Resources Inc.

GGD
🏛️ usa →
1.91
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.83 1.93 1.83 1.91 0.3M
2025-09-25 1.89 1.89 1.84 1.86 0.2M
2025-09-24 1.92 1.92 1.84 1.85 0.2M
2025-09-23 2.00 2.02 1.90 1.91 0.3M
2025-09-22 1.89 1.98 1.83 1.97 0.3M
2025-09-19 1.82 1.86 1.76 1.85 0.2M
2025-09-18 1.81 1.83 1.75 1.77 0.3M
2025-09-17 1.85 1.88 1.82 1.82 0.3M
2025-09-16 1.97 1.97 1.85 1.87 0.3M
2025-09-15 1.96 1.97 1.91 1.95 0.4M
2025-09-12 1.94 1.98 1.91 1.92 0.2M
2025-09-11 1.90 1.92 1.87 1.91 0.2M
2025-09-10 1.89 1.89 1.85 1.89 0.2M
2025-09-09 1.89 1.90 1.81 1.84 0.5M
2025-09-08 1.88 1.89 1.81 1.87 0.2M
2025-09-05 1.88 1.90 1.82 1.83 0.2M
2025-09-04 1.87 1.91 1.81 1.82 0.3M
2025-09-03 1.82 1.93 1.82 1.92 0.5M
2025-09-02 1.91 1.92 1.76 1.81 0.5M
2025-08-29 1.68 1.78 1.68 1.77 0.3M
2025-08-28 1.69 1.73 1.69 1.71 0.4M
2025-08-27 1.71 1.73 1.66 1.69 0.2M
2025-08-26 1.70 1.74 1.69 1.70 0.2M
2025-08-25 1.67 1.69 1.65 1.67 0.1M
2025-08-22 1.58 1.68 1.58 1.68 0.1M
2025-08-21 1.58 1.63 1.58 1.61 0.1M
2025-08-20 1.55 1.58 1.54 1.58 0.1M
2025-08-19 1.59 1.59 1.53 1.53 0.3M
2025-08-18 1.65 1.65 1.58 1.62 0.1M
2025-08-15 1.69 1.69 1.59 1.63 0.1M
2025-08-14 1.64 1.65 1.61 1.62 0.1M
2025-08-13 1.61 1.72 1.61 1.66 0.2M
2025-08-12 1.59 1.64 1.58 1.58 0.3M
2025-08-11 1.67 1.67 1.57 1.62 0.2M
2025-08-08 1.65 1.65 1.58 1.61 0.2M
2025-08-07 1.60 1.64 1.60 1.63 0.2M
2025-08-06 1.57 1.58 1.53 1.58 0.2M
2025-08-05 1.60 1.60 1.50 1.55 0.1M
2025-08-04 1.49 1.55 1.49 1.51 0.1M
2025-08-01 1.42 1.51 1.42 1.48 0.1M
2025-07-31 1.47 1.49 1.46 1.46 0.1M
2025-07-30 1.54 1.55 1.46 1.47 0.2M
2025-07-29 1.60 1.60 1.55 1.56 0.1M
2025-07-28 1.66 1.68 1.54 1.57 0.2M
2025-07-25 1.62 1.64 1.58 1.60 0.2M
2025-07-24 1.63 1.66 1.59 1.64 0.3M
2025-07-23 1.76 1.76 1.64 1.66 0.2M
2025-07-22 1.62 1.70 1.60 1.69 0.2M
2025-07-21 1.63 1.63 1.50 1.61 0.2M
2025-07-18 1.59 1.60 1.56 1.56 0.1M
2025-07-17 1.56 1.60 1.52 1.56 0.2M
2025-07-16 1.65 1.70 1.56 1.57 0.2M
2025-07-15 1.65 1.70 1.64 1.67 0.2M
2025-07-14 1.68 1.71 1.66 1.68 0.4M
2025-07-11 1.65 1.68 1.56 1.66 0.6M
2025-07-10 1.52 1.54 1.50 1.53 0.7M
2025-07-09 1.48 1.51 1.47 1.50 0.2M
2025-07-08 1.56 1.58 1.46 1.48 0.3M
2025-07-07 1.48 1.56 1.48 1.55 0.4M
2025-07-03 1.52 1.52 1.48 1.51 0.1M
2025-07-02 1.50 1.51 1.46 1.51 0.2M
2025-07-01 1.47 1.64 1.47 1.51 0.2M
2025-06-30 1.52 1.52 1.43 1.46 0.1M
2025-06-27 1.50 1.50 1.36 1.44 0.4M
2025-06-26 1.51 1.53 1.51 1.52 0.1M
2025-06-25 1.54 1.54 1.47 1.52 0.2M
2025-06-24 1.58 1.60 1.46 1.48 0.4M
2025-06-23 1.55 1.61 1.55 1.59 0.2M
2025-06-20 1.59 1.60 1.54 1.57 0.2M
2025-06-18 1.76 1.76 1.62 1.63 0.1M
2025-06-17 1.68 1.71 1.65 1.71 0.2M
2025-06-16 1.54 1.69 1.54 1.64 0.2M
2025-06-13 1.63 1.67 1.63 1.64 0.2M
2025-06-12 1.69 1.69 1.63 1.63 0.2M
2025-06-11 1.64 1.68 1.61 1.63 0.2M
2025-06-10 1.72 1.72 1.63 1.67 0.3M
2025-06-09 1.66 1.72 1.66 1.71 0.2M
2025-06-06 1.75 1.75 1.65 1.67 0.1M
2025-06-05 1.73 1.79 1.67 1.69 0.5M
2025-06-04 1.61 1.65 1.57 1.62 0.3M
2025-06-03 1.53 1.60 1.49 1.60 0.2M
2025-06-02 1.45 1.55 1.44 1.50 0.4M
2025-05-30 1.38 1.42 1.38 1.41 0.1M
2025-05-29 1.41 1.41 1.37 1.37 0.1M
2025-05-28 1.42 1.45 1.39 1.40 0.2M
2025-05-27 1.44 1.44 1.35 1.41 0.1M
2025-05-23 1.31 1.41 1.31 1.40 0.2M
2025-05-22 1.37 1.37 1.31 1.35 0.1M
2025-05-21 1.28 1.33 1.27 1.33 0.1M
2025-05-20 1.26 1.27 1.22 1.26 0.3M
2025-05-19 1.23 1.29 1.21 1.26 0.1M
2025-05-16 1.23 1.23 1.18 1.21 0.1M
2025-05-15 1.23 1.25 1.20 1.24 0.1M
2025-05-14 1.26 1.29 1.20 1.21 0.2M
2025-05-13 1.29 1.30 1.24 1.28 0.1M
2025-05-12 1.37 1.37 1.24 1.26 0.2M
2025-05-09 1.38 1.38 1.33 1.35 0.1M
2025-05-08 1.35 1.39 1.34 1.34 0.2M
2025-05-07 1.39 1.41 1.34 1.36 0.2M
2025-05-06 1.28 1.38 1.28 1.37 0.1M
2025-05-05 1.24 1.27 1.23 1.26 0.1M
2025-05-02 1.29 1.29 1.21 1.24 0.2M
2025-05-01 1.29 1.29 1.23 1.23 0.2M
2025-04-30 1.24 1.33 1.24 1.29 0.1M
2025-04-29 1.27 1.30 1.27 1.28 0.1M
2025-04-28 1.25 1.29 1.24 1.29 0.1M
2025-04-25 1.31 1.31 1.23 1.27 0.2M
2025-04-24 1.28 1.28 1.25 1.26 0.2M
2025-04-23 1.16 1.27 1.16 1.26 0.2M
2025-04-22 1.26 1.30 1.21 1.21 0.2M
2025-04-21 1.33 1.37 1.27 1.28 0.2M
2025-04-17 1.33 1.36 1.29 1.31 0.1M
2025-04-16 1.38 1.38 1.32 1.33 0.2M
2025-04-15 1.35 1.35 1.29 1.32 0.3M
2025-04-14 1.28 1.33 1.28 1.33 0.3M
2025-04-11 1.28 1.28 1.21 1.27 0.4M
2025-04-10 1.15 1.22 1.13 1.16 0.3M
2025-04-09 1.07 1.15 1.04 1.12 0.3M
2025-04-08 1.06 1.09 1.00 1.01 0.1M
2025-04-07 1.08 1.11 1.01 1.02 0.2M
2025-04-04 1.11 1.12 1.00 1.06 0.5M
2025-04-03 1.14 1.19 1.10 1.17 0.2M
2025-04-02 1.19 1.19 1.15 1.19 0.2M
2025-04-01 1.25 1.25 1.19 1.21 0.2M
2025-03-31 1.22 1.24 1.19 1.21 0.3M
2025-03-28 1.27 1.30 1.23 1.24 0.2M
2025-03-27 1.24 1.29 1.24 1.28 0.2M
2025-03-26 1.26 1.27 1.21 1.23 0.1M
2025-03-25 1.25 1.27 1.24 1.25 0.1M
2025-03-24 1.26 1.27 1.23 1.25 0.2M
2025-03-21 1.26 1.28 1.24 1.26 0.2M
2025-03-20 1.34 1.34 1.25 1.30 0.5M
2025-03-19 1.39 1.40 1.35 1.37 0.2M
2025-03-18 1.48 1.48 1.39 1.39 0.6M
2025-03-17 1.31 1.44 1.31 1.43 0.3M
2025-03-14 1.32 1.35 1.28 1.34 0.3M
2025-03-13 1.24 1.29 1.24 1.29 0.3M
2025-03-12 1.23 1.26 1.21 1.24 0.4M
2025-03-11 1.14 1.23 1.12 1.21 0.3M
2025-03-10 1.20 1.21 1.12 1.13 0.4M
2025-03-07 1.20 1.23 1.16 1.20 0.1M
2025-03-06 1.15 1.21 1.15 1.20 0.3M
2025-03-05 1.11 1.15 1.09 1.15 0.3M
2025-03-04 1.03 1.07 1.03 1.07 0.1M
2025-03-03 1.05 1.14 1.04 1.04 0.2M
2025-02-28 1.04 1.06 1.03 1.05 0.1M
2025-02-27 1.10 1.10 1.05 1.05 0.1M
2025-02-26 1.06 1.10 1.06 1.10 0.2M
2025-02-25 1.08 1.08 1.02 1.04 0.2M
2025-02-24 1.03 1.11 1.02 1.10 0.3M
2025-02-21 1.11 1.13 1.06 1.06 0.1M
2025-02-20 1.14 1.15 1.13 1.14 0.1M
2025-02-19 1.14 1.14 1.09 1.12 0.1M
2025-02-18 1.19 1.19 1.10 1.12 0.1M
2025-02-14 1.16 1.16 1.10 1.11 0.2M
2025-02-13 1.12 1.12 1.10 1.11 0.1M
2025-02-12 1.06 1.14 1.06 1.11 0.1M
2025-02-11 1.08 1.09 1.04 1.08 0.1M
2025-02-10 1.08 1.11 1.06 1.07 0.3M
2025-02-07 1.09 1.10 1.06 1.07 0.1M
2025-02-06 1.02 1.09 1.02 1.09 0.1M
2025-02-05 1.10 1.13 1.08 1.08 0.2M
2025-02-04 1.03 1.09 1.03 1.08 0.1M
2025-02-03 1.07 1.09 1.03 1.05 0.1M
2025-01-31 1.05 1.07 1.02 1.07 0.2M
2025-01-30 1.00 1.06 1.00 1.04 0.2M
2025-01-29 1.00 1.03 0.96 0.97 0.2M
2025-01-28 0.92 0.94 0.91 0.94 0.1M
2025-01-27 0.94 0.94 0.90 0.93 0.0M
2025-01-24 0.95 0.98 0.95 0.96 0.1M
2025-01-23 0.95 0.95 0.92 0.93 0.1M
2025-01-22 0.95 0.98 0.94 0.96 0.0M
2025-01-21 0.99 0.99 0.95 0.96 0.1M
2025-01-17 0.93 0.97 0.93 0.97 0.1M
2025-01-16 1.00 1.00 0.93 0.95 0.1M
2025-01-15 0.97 0.99 0.95 0.99 0.0M
2025-01-14 0.96 0.97 0.94 0.96 0.1M
2025-01-13 0.94 0.96 0.92 0.93 0.1M
2025-01-10 0.92 0.96 0.90 0.94 0.1M
2025-01-08 0.84 0.90 0.83 0.89 0.3M
2025-01-07 0.83 0.83 0.81 0.82 0.0M
2025-01-06 0.82 0.83 0.79 0.80 0.1M
2025-01-03 0.82 0.83 0.81 0.82 0.1M
2025-01-02 0.78 0.84 0.78 0.82 0.1M