Toronto - Delayed Quote CAD

GoGold Resources Inc. (GGD.TO)

Compare
1.3300
-0.0600
(-4.32%)
At close: January 23 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20251.35001.37001.31501.33001.3300463,500
Jan 22, 20251.36001.40501.35001.39001.3900319,300
Jan 21, 20251.41001.42001.37001.39001.3900378,600
Jan 20, 20251.35001.43001.35001.42001.4200287,700
Jan 17, 20251.35001.40001.35001.38001.3800655,400
Jan 16, 20251.45001.46001.32001.37001.37001,424,200
Jan 15, 20251.37001.43001.34001.41001.4100688,000
Jan 14, 20251.35001.38001.34001.38001.3800469,300
Jan 13, 20251.33001.38001.31001.32001.3200836,200
Jan 10, 20251.35001.38001.33001.36001.3600844,000
Jan 9, 20251.28001.34001.27001.32001.3200640,000
Jan 8, 20251.20001.29001.19001.28001.28001,026,000
Jan 7, 20251.17001.20001.15001.19001.1900531,900
Jan 6, 20251.19001.22001.13001.14001.1400802,700
Jan 3, 20251.20001.22001.17001.17001.1700312,100
Jan 2, 20251.12001.20001.12001.20001.2000402,800
Dec 31, 20241.07001.11001.07001.11001.1100223,800
Dec 30, 20241.10001.17001.06001.06001.06001,005,200
Dec 27, 20241.10001.11501.08001.11001.1100597,900
Dec 24, 20241.09001.12001.09001.09001.0900380,400
Dec 23, 20241.12001.13001.09001.12001.1200503,200
Dec 20, 20241.08001.13501.04001.10001.10001,075,100
Dec 19, 20241.09001.10001.04001.07001.0700703,800
Dec 18, 20241.12001.14001.07001.08001.0800615,400
Dec 17, 20241.11001.14501.08001.14001.1400784,600
Dec 16, 20241.11001.12501.09001.10001.1000795,800
Dec 13, 20241.15001.15001.09001.13001.13001,177,900
Dec 12, 20241.22001.22001.15001.17001.1700484,400
Dec 11, 20241.19001.23001.19001.22001.2200936,700
Dec 10, 20241.21001.23501.19501.22001.2200832,400
Dec 9, 20241.25001.30001.19001.22001.22001,486,000
Dec 6, 20241.26001.26001.17001.19001.1900710,300
Dec 5, 20241.25001.26001.22001.23001.2300205,700
Dec 4, 20241.29001.29001.23501.25001.2500289,100
Dec 3, 20241.27001.31501.26001.30001.3000374,400
Dec 2, 20241.30001.30001.25501.26001.2600591,700
Nov 29, 20241.29001.31001.27001.30001.3000267,100
Nov 28, 20241.26001.29001.26001.27001.2700104,400
Nov 27, 20241.28001.31001.26001.26001.2600404,700
Nov 26, 20241.28001.29501.26501.27001.2700363,300
Nov 25, 20241.31001.31001.26501.29001.2900569,200
Nov 22, 20241.32001.33001.27001.33001.3300550,200
Nov 21, 20241.34001.34001.28001.30001.3000881,000
Nov 20, 20241.32001.32501.29001.30001.3000451,000
Nov 19, 20241.31001.32001.25001.31001.3100842,400
Nov 18, 20241.25001.31501.25001.28001.28001,134,700
Nov 15, 20241.27001.29001.18001.20001.20005,262,800
Nov 14, 20241.23001.28001.22501.26001.2600763,400
Nov 13, 20241.31001.31001.23001.24001.2400790,500
Nov 12, 20241.34001.34001.26001.30001.3000468,600
Nov 11, 20241.35001.37001.28001.34001.34001,453,100
Nov 8, 20241.48001.48001.37001.40001.4000561,700
Nov 7, 20241.48001.48001.42001.45001.4500681,100
Nov 6, 20241.38001.47001.34001.44001.4400666,200
Nov 5, 20241.49001.54001.47001.50001.5000268,700
Nov 4, 20241.50001.53001.47001.49001.4900237,200
Nov 1, 20241.62001.62001.51001.52001.5200418,000
Oct 31, 20241.55001.60001.50001.60001.60002,077,900
Oct 30, 20241.66001.66001.58001.59001.5900329,400
Oct 29, 20241.63001.69001.62001.67001.6700270,800
Oct 28, 20241.65001.67001.58001.62001.6200463,300
Oct 25, 20241.75001.75001.67001.68001.6800715,100
Oct 24, 20241.76001.79501.68001.77001.7700754,500
Oct 23, 20241.74001.76001.68001.74001.7400680,400
Oct 22, 20241.75001.83001.74501.77001.7700929,100
Oct 21, 20241.83001.83001.68001.73001.7300850,900
Oct 18, 20241.57001.70001.56001.69001.69001,907,700
Oct 17, 20241.50001.57001.44001.55001.55001,151,200
Oct 16, 20241.48001.52001.46001.48001.4800776,000
Oct 15, 20241.45001.48001.42501.47001.4700423,100
Oct 11, 20241.44001.48001.43001.45001.4500434,900
Oct 10, 20241.36001.43001.34001.42001.4200325,500
Oct 9, 20241.33001.36001.29501.36001.3600203,000
Oct 8, 20241.38001.38501.31001.34001.3400721,800
Oct 7, 20241.47001.47001.36001.39001.3900655,000
Oct 4, 20241.34001.51001.33001.47001.47003,250,700
Oct 3, 20241.27001.33001.24001.31001.3100491,800
Oct 2, 20241.28001.34001.25501.27001.2700478,500
Oct 1, 20241.30001.32001.29001.29001.2900120,100
Sep 30, 20241.28001.30001.25001.28001.2800374,400
Sep 27, 20241.37001.37501.29001.30001.3000246,300
Sep 26, 20241.38001.40001.37001.38001.3800275,000
Sep 25, 20241.37001.41001.35001.36001.3600280,300
Sep 24, 20241.29001.39001.27001.37001.3700639,400
Sep 23, 20241.27001.31001.25001.28001.2800506,600
Sep 20, 20241.25001.32001.25001.31001.3100520,800
Sep 19, 20241.28001.29001.23501.25001.2500273,800
Sep 18, 20241.26001.32001.23001.26001.2600397,200
Sep 17, 20241.35001.38001.25001.26001.2600268,400
Sep 16, 20241.28001.37001.26001.34001.34001,011,800
Sep 13, 20241.20001.28001.19501.26001.2600937,500
Sep 12, 20241.14001.18001.14001.16001.1600466,000
Sep 11, 20241.05001.13001.04001.13001.1300206,700
Sep 10, 20241.05001.09001.04001.07001.0700300,800
Sep 9, 20241.05001.08501.05001.07001.0700340,000
Sep 6, 20241.08001.09001.04001.06001.0600206,200
Sep 5, 20241.12001.16001.05001.10001.1000435,900
Sep 4, 20241.14001.16501.11001.11001.1100212,500
Sep 3, 20241.17001.19001.10001.12001.1200501,000
Aug 30, 20241.20001.21001.17001.19001.1900360,700
Aug 29, 20241.23001.24001.21001.21001.2100209,400
Aug 28, 20241.21001.24001.20001.22001.2200322,200
Aug 27, 20241.26001.26001.21001.24001.2400167,300
Aug 26, 20241.30001.30001.24001.24001.2400110,700
Aug 23, 20241.25001.29001.25001.29001.2900175,000
Aug 22, 20241.29001.29001.23501.24001.2400241,300
Aug 21, 20241.25001.31001.24001.28001.2800312,900
Aug 20, 20241.29001.29001.23001.24001.2400564,600
Aug 19, 20241.23001.27001.21001.25001.2500925,100
Aug 16, 20241.28001.30001.19001.23001.2300978,400
Aug 15, 20241.27001.31001.25001.30001.3000286,600
Aug 14, 20241.26001.28001.24001.26001.2600156,400
Aug 13, 20241.29001.31001.26001.28001.2800170,300
Aug 12, 20241.31001.31001.26501.29001.2900320,400
Aug 9, 20241.26001.28001.21001.28001.2800191,000
Aug 8, 20241.25001.28001.23001.25001.2500369,300
Aug 7, 20241.33001.35001.24001.26001.2600366,800
Aug 6, 20241.33001.37001.27001.31001.3100424,800
Aug 2, 20241.48001.49001.35001.38001.3800465,800
Aug 1, 20241.53001.54001.43501.49001.4900214,800
Jul 31, 20241.52001.57501.49501.54001.5400182,100
Jul 30, 20241.45001.49001.43001.47001.4700166,400
Jul 29, 20241.39001.45501.39001.45001.4500322,700
Jul 26, 20241.39001.42001.38001.39001.3900162,200
Jul 25, 20241.39001.41501.36001.39001.3900239,800
Jul 24, 20241.45001.50001.41001.41001.4100247,300
Jul 23, 20241.48001.49001.44001.45001.450095,900
Jul 22, 20241.48001.50001.42001.49001.4900323,900
Jul 19, 20241.45001.52001.43001.47001.4700366,400
Jul 18, 20241.53001.54001.46001.47001.4700296,600
Jul 17, 20241.63001.63001.50001.52001.5200727,900
Jul 16, 20241.58001.65001.57001.60001.6000630,500
Jul 15, 20241.56001.57001.47001.56001.5600353,900
Jul 12, 20241.46001.53001.42001.52001.5200342,700
Jul 11, 20241.46001.53001.43001.49001.4900939,000
Jul 10, 20241.37001.42001.36501.42001.4200241,600
Jul 9, 20241.40001.43001.35001.37001.3700244,200
Jul 8, 20241.41001.43001.37001.38001.3800232,400
Jul 5, 20241.40001.47001.36501.44001.4400684,400
Jul 4, 20241.37001.38001.35001.35001.350049,100
Jul 3, 20241.34001.38501.34001.37001.3700126,000
Jul 2, 20241.31001.34001.30001.31001.3100290,700
Jun 28, 20241.36001.36001.32001.34001.3400144,400
Jun 27, 20241.36001.36501.33001.34001.340087,500
Jun 26, 20241.30001.37001.30001.37001.3700268,200
Jun 25, 20241.37001.37001.32001.32001.3200258,400
Jun 24, 20241.37001.41501.35001.35001.3500720,300
Jun 21, 20241.40001.40001.33001.35001.35001,705,500
Jun 20, 20241.37001.43001.37001.40001.4000815,100
Jun 19, 20241.37001.38001.35001.36001.3600128,000
Jun 18, 20241.36001.41001.35001.39001.3900518,100
Jun 17, 20241.39001.40001.35001.36001.3600515,400
Jun 14, 20241.40001.41501.38001.40001.4000314,500
Jun 13, 20241.44001.46001.39001.41001.4100628,600
Jun 12, 20241.47001.49001.45001.45001.4500816,100
Jun 11, 20241.47001.47001.44001.44001.4400373,600
Jun 10, 20241.46001.49001.45001.48001.4800484,200
Jun 7, 20241.50001.50001.45001.46001.4600884,000
Jun 6, 20241.53001.56001.50501.54001.5400695,700
Jun 5, 20241.46001.54001.45001.53001.5300649,800
Jun 4, 20241.49001.50001.43001.45001.45001,604,100
Jun 3, 20241.63001.63001.49001.50001.50001,785,500
May 31, 20241.66001.67001.60001.60001.60003,170,200
May 30, 20241.69001.76001.63001.65001.6500766,100
May 29, 20241.66001.71001.65001.69001.6900414,100
May 28, 20241.68001.71001.65001.68001.6800277,900
May 27, 20241.60001.66501.60001.64001.6400379,300
May 24, 20241.64001.66001.59001.59001.5900581,800
May 23, 20241.65001.67001.60001.61001.6100900,900
May 22, 20241.73001.73001.65501.67001.6700612,400
May 21, 20241.70001.78001.68001.76001.7600947,200
May 17, 20241.70001.78501.65001.65001.65003,456,100
May 16, 20241.65001.67001.60001.65001.6500835,400
May 15, 20241.63001.68001.60001.63001.6300667,300
May 14, 20241.55001.59001.55001.59001.5900631,200
May 13, 20241.48001.55001.47001.54001.54001,022,100
May 10, 20241.48001.50001.46001.49001.4900489,500
May 9, 20241.42001.47001.42001.46001.46001,561,700
May 8, 20241.39001.41001.37001.41001.4100483,400
May 7, 20241.39001.39001.36001.37001.3700185,300
May 6, 20241.35001.39001.34001.38001.3800469,300
May 3, 20241.33001.35501.32001.32001.3200266,000
May 2, 20241.36001.38001.33001.34001.3400519,500
May 1, 20241.40001.43001.37001.39001.3900332,700
Apr 30, 20241.40001.41501.37001.38001.38001,128,100
Apr 29, 20241.49001.53501.41001.42001.4200802,000
Apr 26, 20241.42001.49001.39501.49001.4900924,300
Apr 25, 20241.31001.37501.29001.37001.3700362,200
Apr 24, 20241.32001.34001.29001.31001.3100310,200
Apr 23, 20241.28001.34501.27501.33001.3300312,100
Apr 22, 20241.30001.32001.27001.29001.2900970,400
Apr 19, 20241.35001.36001.32501.35001.35001,305,100
Apr 18, 20241.37001.38001.33001.35001.3500540,700
Apr 17, 20241.40001.42001.37001.38001.3800588,600
Apr 16, 20241.38001.42001.36001.40001.4000524,800
Apr 15, 20241.45001.45001.36501.41001.4100641,500
Apr 12, 20241.56001.59001.40001.43001.4300979,100
Apr 11, 20241.52001.54001.48001.51001.5100389,100
Apr 10, 20241.45001.55001.41501.54001.5400680,200
Apr 9, 20241.48001.54001.44001.47001.4700713,300
Apr 8, 20241.49001.51001.44001.47001.4700477,600
Apr 5, 20241.39001.51001.39001.49001.4900822,800
Apr 4, 20241.38001.47001.35001.40001.4000980,100
Apr 3, 20241.34001.39001.30501.36001.36001,518,600
Apr 2, 20241.27001.29501.26001.29001.29001,157,300
Apr 1, 20241.26001.27001.24001.25001.2500750,100
Mar 28, 20241.17001.27001.17001.23001.23001,272,500
Mar 27, 20241.12001.18501.12001.18001.1800428,600
Mar 26, 20241.15001.16501.14001.15001.1500227,900
Mar 25, 20241.16001.18001.13001.15001.1500235,800
Mar 22, 20241.21001.21001.14001.16001.1600310,100
Mar 21, 20241.24001.24001.18001.20001.2000551,400
Mar 20, 20241.17001.22001.17001.22001.2200431,000
Mar 19, 20241.22001.22001.17001.17001.1700162,800
Mar 18, 20241.21001.23001.20001.23001.2300194,600
Mar 15, 20241.20001.27001.19001.23001.2300376,700
Mar 14, 20241.22001.23001.20001.22001.2200141,500
Mar 13, 20241.22001.24001.20001.24001.2400335,800
Mar 12, 20241.18001.21001.16001.21001.2100188,500
Mar 11, 20241.15001.22001.15001.20001.2000825,700
Mar 8, 20241.16001.17001.12001.14001.1400431,200
Mar 7, 20241.14001.16001.12001.16001.1600167,000
Mar 6, 20241.14001.18001.13001.15001.1500685,200
Mar 5, 20241.16001.17001.12001.14001.1400485,100
Mar 4, 20241.13001.17001.11001.17001.1700633,300
Mar 1, 20240.99001.09500.98001.09001.0900668,400
Feb 29, 20240.99001.01000.96000.99000.99005,988,000
Feb 28, 20241.00001.03000.98001.01001.0100332,300
Feb 27, 20241.00001.02000.97501.02001.0200231,600
Feb 26, 20240.97001.00000.94001.00001.0000519,700
Feb 23, 20240.99001.00000.95500.99000.9900322,100
Feb 22, 20241.01001.02000.96000.97000.9700721,500
Feb 21, 20241.07001.07001.01001.02001.0200470,800
Feb 20, 20241.16001.16001.06001.08001.08001,090,600
Feb 16, 20241.15001.16501.13001.13001.1300509,600
Feb 15, 20241.18001.20501.15001.16001.1600343,300
Feb 14, 20241.15001.19001.13001.15001.1500386,400
Feb 13, 20241.17001.19001.12001.16001.1600624,200
Feb 12, 20241.20001.23501.17001.17001.1700346,800
Feb 9, 20241.22001.22501.20001.20001.2000183,600
Feb 8, 20241.22001.24001.20501.21001.2100140,500
Feb 7, 20241.23001.24001.21001.21001.2100201,800
Feb 6, 20241.28001.28001.22001.23001.2300277,500
Feb 5, 20241.26001.28001.23001.26001.2600163,500
Feb 2, 20241.30001.31001.25001.30001.3000284,300
Feb 1, 20241.29001.34001.29001.34001.3400216,500
Jan 31, 20241.32001.33001.25001.26001.2600347,200
Jan 30, 20241.39001.39001.29001.32001.3200548,100
Jan 29, 20241.29001.47001.23501.47001.47004,596,400
Jan 26, 20241.27001.29001.22501.27001.2700316,000
Jan 25, 20241.32001.32001.23501.28001.2800274,300
Jan 24, 20241.22001.31001.18001.30001.3000502,800
Jan 23, 20241.18001.23001.15001.22001.2200423,300

Related Tickers

ABRA.V AbraSilver Resource Corp.
2.7800
0.00%
 
SLVR.V Silver Tiger Metals Inc.
0.2700
-3.57%
 
GOT.V Goliath Resources Limited
1.4300
+5.15%
 
SSVR.V Summa Silver Corp.
0.3450
0.00%
 
ITR.V Integra Resources Corp.
1.3200
+10.92%
 
DEF.V Defiance Silver Corp.
0.2000
-4.76%
 
BRC.V Blackrock Silver Corp.
0.4000
-2.44%
 
ASM.TO Avino Silver & Gold Mines Ltd.
1.6200
0.00%
 
SM.V Sierra Madre Gold and Silver Ltd.
0.5400
0.00%
 
SSV.V Southern Silver Exploration Corp.
0.1750
-2.78%