GoGold Resources Inc.

GGD
🏛️ canada →
2.69
Last Update: 2025-10-07
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
2021-12-31 3.14 3.16 3.02 3.03 0.4M
2021-12-30 3.04 3.12 3.04 3.11 0.4M
2021-12-29 3.14 3.14 3.00 3.03 0.8M
2021-12-24 3.23 3.23 3.16 3.19 0.1M
2021-12-23 3.00 3.19 2.97 3.19 0.5M
2021-12-22 3.02 3.03 2.91 3.00 0.5M
2021-12-21 3.09 3.12 3.01 3.02 0.3M
2021-12-20 3.00 3.10 2.98 3.04 0.5M
2021-12-17 3.16 3.18 3.05 3.07 3.4M
2021-12-16 3.04 3.18 3.03 3.18 1.0M
2021-12-15 3.02 3.07 2.85 2.98 1.0M
2021-12-14 3.15 3.17 3.03 3.04 0.9M
2021-12-13 3.15 3.27 3.13 3.25 1.1M
2021-12-10 3.12 3.12 3.05 3.10 0.3M
2021-12-09 3.15 3.15 3.02 3.07 0.6M
2021-12-08 3.25 3.25 3.14 3.16 0.9M
2021-12-07 3.09 3.23 3.08 3.23 0.9M
2021-12-06 3.10 3.19 3.04 3.15 0.4M
2021-12-03 3.14 3.14 2.97 3.10 0.8M
2021-12-02 3.17 3.18 3.05 3.13 0.8M
2021-12-01 3.31 3.39 3.10 3.15 1.0M
2021-11-30 3.66 3.72 3.25 3.26 9.7M
2021-11-29 3.60 3.70 3.54 3.66 0.9M
2021-11-26 3.71 3.71 3.53 3.62 0.8M
2021-11-25 3.59 3.75 3.58 3.74 0.4M
2021-11-24 3.38 3.59 3.38 3.59 0.8M
2021-11-23 3.49 3.57 3.41 3.44 0.7M
2021-11-22 3.53 3.60 3.48 3.54 0.9M
2021-11-19 3.74 3.74 3.57 3.60 0.8M
2021-11-18 3.74 3.76 3.70 3.73 0.4M
2021-11-17 3.71 3.79 3.69 3.74 0.6M
2021-11-16 3.71 3.71 3.64 3.68 0.4M
2021-11-15 3.68 3.74 3.62 3.72 0.6M
2021-11-12 3.54 3.70 3.51 3.67 0.8M
2021-11-11 3.43 3.55 3.38 3.55 1.3M
2021-11-10 3.45 3.51 3.33 3.35 1.1M
2021-11-09 3.41 3.42 3.22 3.36 0.6M
2021-11-08 3.47 3.49 3.38 3.42 0.4M
2021-11-05 3.46 3.46 3.36 3.46 0.7M
2021-11-04 3.45 3.65 3.42 3.43 1.2M
2021-11-03 3.48 3.53 3.40 3.43 0.8M
2021-11-02 3.52 3.58 3.49 3.52 0.4M
2021-11-01 3.41 3.52 3.40 3.50 0.7M
2021-10-29 3.34 3.44 3.32 3.44 1.4M
2021-10-28 3.43 3.50 3.41 3.42 3.8M
2021-10-27 3.45 3.57 3.40 3.41 1.3M
2021-10-26 3.38 3.47 3.38 3.45 1.1M
2021-10-25 3.31 3.44 3.30 3.42 0.8M
2021-10-22 3.31 3.35 3.17 3.27 0.8M
2021-10-21 3.27 3.32 3.23 3.28 0.3M
2021-10-20 3.20 3.35 3.16 3.29 0.5M
2021-10-19 3.21 3.27 3.14 3.16 1.1M
2021-10-18 3.17 3.28 3.14 3.16 0.8M
2021-10-15 3.20 3.35 3.16 3.25 1.8M
2021-10-14 3.35 3.35 3.24 3.25 1.1M
2021-10-13 3.10 3.30 3.09 3.25 0.9M
2021-10-12 2.91 3.10 2.86 3.09 0.6M
2021-10-08 3.03 3.04 2.89 2.91 0.4M
2021-10-07 2.88 3.00 2.88 2.95 0.4M
2021-10-06 2.84 2.94 2.77 2.92 0.5M
2021-10-05 2.80 2.88 2.74 2.88 0.4M
2021-10-04 2.80 2.84 2.78 2.81 0.3M
2021-10-01 2.79 2.84 2.77 2.82 0.5M
2021-09-30 2.78 2.82 2.73 2.77 1.4M
2021-09-29 2.85 2.96 2.71 2.72 0.6M
2021-09-28 2.90 2.91 2.80 2.83 0.5M
2021-09-27 2.97 3.04 2.93 2.93 0.2M
2021-09-24 3.01 3.03 2.93 2.94 0.4M
2021-09-23 3.11 3.16 3.04 3.04 0.5M
2021-09-22 2.99 3.20 2.99 3.15 0.9M
2021-09-21 2.90 3.01 2.85 2.94 0.7M
2021-09-20 2.85 2.87 2.76 2.83 0.9M
2021-09-17 2.94 3.04 2.83 2.93 18.3M
2021-09-16 3.01 3.05 2.87 2.93 2.8M
2021-09-15 3.17 3.26 3.09 3.09 1.6M
2021-09-14 3.21 3.25 3.15 3.16 1.4M
2021-09-13 3.14 3.32 3.11 3.17 4.1M
2021-09-10 3.10 3.22 3.10 3.13 1.5M
2021-09-09 3.10 3.19 3.06 3.11 1.1M
2021-09-08 3.03 3.10 2.94 3.05 0.4M
2021-09-07 3.10 3.15 3.03 3.03 0.4M
2021-09-03 3.10 3.22 3.09 3.13 0.4M
2021-09-02 3.05 3.11 3.01 3.05 0.4M
2021-09-01 3.10 3.11 3.04 3.07 0.2M
2021-08-31 3.13 3.17 3.09 3.10 0.5M
2021-08-30 3.16 3.20 3.08 3.11 0.3M
2021-08-27 3.00 3.22 2.97 3.15 0.7M
2021-08-26 3.00 3.07 2.94 3.01 0.4M
2021-08-25 3.06 3.13 2.95 3.03 0.5M
2021-08-24 3.03 3.17 3.00 3.14 0.6M
2021-08-23 2.89 3.06 2.83 3.02 0.5M
2021-08-20 2.89 2.95 2.82 2.83 0.2M
2021-08-19 2.84 2.96 2.79 2.90 0.5M
2021-08-18 2.91 2.91 2.75 2.85 0.7M
2021-08-17 2.96 3.00 2.88 2.92 0.5M
2021-08-16 3.10 3.19 2.96 2.97 0.6M
2021-08-13 3.00 3.10 2.97 3.09 0.4M
2021-08-12 2.90 2.94 2.84 2.94 0.5M
2021-08-11 2.87 2.95 2.84 2.95 0.9M
2021-08-10 2.86 2.87 2.81 2.84 0.6M
2021-08-09 2.98 3.02 2.84 2.86 0.4M
2021-08-06 3.07 3.12 2.98 3.08 0.4M
2021-08-05 3.17 3.24 3.15 3.20 0.3M
2021-08-04 3.17 3.28 3.11 3.18 0.6M
2021-08-03 2.97 3.17 2.92 3.17 0.9M
2021-07-30 2.98 3.03 2.93 2.97 0.4M
2021-07-29 2.89 2.96 2.85 2.96 0.4M
2021-07-28 2.66 2.81 2.65 2.79 0.4M
2021-07-27 2.71 2.71 2.60 2.68 0.4M
2021-07-26 2.69 2.77 2.68 2.71 0.3M
2021-07-23 2.71 2.73 2.64 2.71 0.3M
2021-07-22 2.78 2.78 2.67 2.73 0.5M
2021-07-21 2.73 2.83 2.69 2.77 0.5M
2021-07-20 2.71 2.80 2.67 2.68 0.6M
2021-07-19 2.80 2.85 2.69 2.72 0.8M
2021-07-16 3.03 3.04 2.88 2.92 0.7M
2021-07-15 3.06 3.09 3.00 3.04 0.2M
2021-07-14 3.04 3.10 2.97 3.06 0.5M
2021-07-13 2.91 3.03 2.91 2.95 0.3M
2021-07-12 3.01 3.02 2.89 2.90 0.6M
2021-07-09 3.00 3.09 2.95 3.05 0.5M
2021-07-08 3.10 3.10 2.97 2.97 0.4M
2021-07-07 3.11 3.13 3.05 3.09 0.4M
2021-07-06 3.14 3.15 3.06 3.08 0.5M
2021-07-05 3.12 3.12 3.04 3.06 0.1M
2021-07-02 3.11 3.15 3.07 3.10 0.4M
2021-06-30 3.00 3.12 3.00 3.08 0.3M
2021-06-29 3.05 3.12 2.99 3.04 0.5M
2021-06-28 3.29 3.29 3.09 3.10 0.7M
2021-06-25 3.30 3.33 3.23 3.26 0.4M
2021-06-24 3.21 3.32 3.15 3.27 0.6M
2021-06-23 3.20 3.23 3.13 3.16 0.6M
2021-06-22 3.12 3.15 3.08 3.10 0.5M
2021-06-21 3.06 3.22 3.02 3.16 0.6M
2021-06-18 3.13 3.23 2.91 3.06 16.6M
2021-06-17 3.09 3.23 3.06 3.11 2.2M
2021-06-16 3.35 3.50 3.26 3.26 2.0M
2021-06-15 3.47 3.50 3.32 3.39 1.6M
2021-06-14 3.35 3.48 3.22 3.42 2.0M
2021-06-11 3.29 3.55 3.29 3.40 2.1M
2021-06-10 3.20 3.31 3.15 3.29 1.4M
2021-06-09 3.04 3.20 2.98 3.16 0.7M
2021-06-08 3.06 3.06 2.99 3.02 0.2M
2021-06-07 2.99 3.09 2.97 3.01 0.4M
2021-06-04 2.91 3.00 2.91 2.99 0.4M
2021-06-03 2.85 2.95 2.79 2.92 0.4M
2021-06-02 2.82 2.95 2.78 2.93 1.9M
2021-06-01 2.80 2.83 2.75 2.81 1.9M
2021-05-31 2.72 2.86 2.71 2.80 0.6M
2021-05-28 2.67 2.71 2.67 2.71 0.2M
2021-05-27 2.62 2.69 2.58 2.69 0.9M
2021-05-26 2.68 2.75 2.63 2.64 0.8M
2021-05-25 2.58 2.67 2.53 2.66 0.4M
2021-05-21 2.63 2.64 2.55 2.58 0.4M
2021-05-20 2.67 2.70 2.61 2.62 0.4M
2021-05-19 2.69 2.73 2.61 2.67 0.7M
2021-05-18 2.70 2.73 2.64 2.69 0.6M
2021-05-17 2.49 2.75 2.44 2.68 1.2M
2021-05-14 2.40 2.43 2.34 2.42 0.6M
2021-05-13 2.46 2.48 2.27 2.32 1.0M
2021-05-12 2.66 2.67 2.45 2.46 0.7M
2021-05-11 2.54 2.66 2.50 2.65 0.3M
2021-05-10 2.60 2.72 2.56 2.59 1.0M
2021-05-07 2.64 2.64 2.54 2.59 0.5M
2021-05-06 2.52 2.58 2.50 2.53 0.9M
2021-05-05 2.49 2.50 2.42 2.48 0.7M
2021-05-04 2.60 2.62 2.43 2.47 0.7M
2021-05-03 2.57 2.72 2.54 2.62 0.9M
2021-04-30 2.54 2.62 2.51 2.59 0.6M
2021-04-29 2.60 2.60 2.50 2.51 0.3M
2021-04-28 2.50 2.61 2.50 2.61 0.4M
2021-04-27 2.62 2.63 2.52 2.52 0.7M
2021-04-26 2.59 2.63 2.54 2.61 0.4M
2021-04-23 2.57 2.58 2.50 2.57 0.8M
2021-04-22 2.56 2.70 2.54 2.59 0.7M
2021-04-21 2.64 2.82 2.58 2.80 1.1M
2021-04-20 2.61 2.65 2.55 2.57 0.2M
2021-04-19 2.69 2.70 2.55 2.61 0.4M
2021-04-16 2.73 2.74 2.65 2.65 1.4M
2021-04-15 2.58 2.74 2.58 2.70 1.1M
2021-04-14 2.56 2.59 2.49 2.51 0.3M
2021-04-13 2.49 2.59 2.47 2.55 0.2M
2021-04-12 2.58 2.58 2.45 2.51 0.2M
2021-04-09 2.55 2.61 2.54 2.56 0.3M
2021-04-08 2.55 2.61 2.53 2.58 0.4M
2021-04-07 2.55 2.58 2.48 2.50 0.4M
2021-04-06 2.47 2.58 2.47 2.56 0.4M
2021-04-05 2.41 2.54 2.41 2.45 0.5M
2021-04-01 2.50 2.50 2.36 2.45 0.7M
2021-03-31 2.19 2.37 2.19 2.35 0.4M
2021-03-30 2.25 2.30 2.19 2.22 0.4M
2021-03-29 2.27 2.29 2.18 2.27 0.4M
2021-03-26 2.24 2.33 2.24 2.30 0.6M
2021-03-25 2.29 2.32 2.17 2.24 0.4M
2021-03-24 2.31 2.31 2.24 2.26 0.2M
2021-03-23 2.32 2.40 2.28 2.29 0.4M
2021-03-22 2.35 2.39 2.34 2.35 0.6M
2021-03-19 2.35 2.39 2.30 2.38 0.6M
2021-03-18 2.39 2.45 2.34 2.37 0.3M
2021-03-17 2.37 2.48 2.30 2.45 0.6M
2021-03-16 2.49 2.50 2.32 2.35 0.4M
2021-03-15 2.15 2.45 2.15 2.45 1.4M
2021-03-12 2.06 2.12 2.04 2.10 0.2M
2021-03-11 2.10 2.12 2.06 2.09 0.3M
2021-03-10 2.12 2.14 2.03 2.08 0.5M
2021-03-09 2.19 2.27 2.11 2.13 0.9M
2021-03-08 2.09 2.13 2.03 2.07 2.5M
2021-03-05 2.15 2.15 2.02 2.09 0.6M
2021-03-04 2.30 2.31 2.11 2.18 0.6M
2021-03-03 2.32 2.33 2.24 2.26 0.7M
2021-03-02 2.25 2.38 2.23 2.37 0.7M
2021-03-01 2.31 2.37 2.24 2.27 0.5M
2021-02-26 2.39 2.39 2.21 2.29 0.9M
2021-02-25 2.52 2.58 2.36 2.39 0.6M
2021-02-24 2.46 2.61 2.44 2.56 0.9M
2021-02-23 2.56 2.57 2.38 2.50 0.4M
2021-02-22 2.50 2.56 2.49 2.55 0.7M
2021-02-19 2.46 2.49 2.40 2.42 0.4M
2021-02-18 2.46 2.57 2.41 2.42 0.5M
2021-02-17 2.48 2.50 2.36 2.44 0.6M
2021-02-16 2.53 2.59 2.48 2.50 0.5M
2021-02-12 2.69 2.69 2.53 2.58 0.3M
2021-02-11 2.57 2.70 2.56 2.58 0.8M
2021-02-10 2.70 2.71 2.58 2.62 0.3M
2021-02-09 2.61 2.75 2.60 2.69 0.8M
2021-02-08 2.57 2.63 2.54 2.59 0.4M
2021-02-05 2.57 2.58 2.49 2.54 0.3M
2021-02-04 2.64 2.64 2.46 2.58 0.6M
2021-02-03 2.66 2.74 2.63 2.66 0.2M
2021-02-02 2.73 2.73 2.60 2.69 0.6M
2021-02-01 2.72 2.88 2.72 2.80 1.4M
2021-01-29 2.55 2.65 2.53 2.59 1.1M
2021-01-28 2.45 2.67 2.45 2.49 0.9M
2021-01-27 2.51 2.53 2.35 2.42 1.0M
2021-01-26 2.58 2.64 2.51 2.53 1.0M
2021-01-25 2.62 2.68 2.51 2.55 1.9M
2021-01-22 2.60 2.65 2.59 2.64 0.6M
2021-01-21 2.61 2.69 2.61 2.64 0.9M
2021-01-20 2.47 2.63 2.47 2.61 1.7M
2021-01-19 2.46 2.50 2.35 2.45 0.5M
2021-01-18 2.42 2.44 2.40 2.41 0.2M
2021-01-15 2.48 2.53 2.38 2.42 0.4M
2021-01-14 2.47 2.55 2.46 2.50 0.3M
2021-01-13 2.62 2.65 2.47 2.49 0.3M
2021-01-12 2.53 2.60 2.46 2.59 0.6M
2021-01-11 2.54 2.59 2.41 2.45 0.9M
2021-01-08 2.67 2.73 2.37 2.60 1.0M
2021-01-07 2.64 2.76 2.63 2.66 0.4M
2021-01-06 2.55 2.63 2.50 2.63 1.2M
2021-01-05 2.63 2.65 2.57 2.59 1.2M
2021-01-04 2.44 2.69 2.40 2.65 1.2M