OTC Markets OTCQB - Delayed Quote USD

Goliath Resources Limited (GOTRF)

1.4300
-0.0600
(-4.03%)
At close: May 30 at 3:53:21 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 20251.46001.47001.38001.42601.4260388,900
May 29, 20251.59001.59001.47701.49001.4900155,200
May 28, 20251.39001.59001.39001.57301.5730158,400
May 27, 20251.41501.48201.40001.45201.4520205,400
May 23, 20251.44901.54301.43301.51001.510087,500
May 22, 20251.49001.49001.43701.44001.440031,700
May 21, 20251.50001.50001.44701.49001.4900114,700
May 20, 20251.34401.51001.32001.46701.4670245,800
May 19, 20251.31001.38001.30401.32001.3200172,600
May 16, 20251.38001.38001.32101.36001.360058,500
May 15, 20251.33001.40901.33001.39001.3900167,900
May 14, 20251.37501.39001.31001.32901.3290243,800
May 13, 20251.46001.46001.40101.43001.430030,600
May 12, 20251.50001.50001.40101.44001.4400111,500
May 9, 20251.58001.59001.50001.55001.5500144,800
May 8, 20251.52601.54001.47001.50301.503080,300
May 7, 20251.61001.61001.52601.53001.5300115,300
May 6, 20251.51001.62301.51001.61701.6170171,300
May 5, 20251.57301.67001.49001.51001.5100153,400
May 2, 20251.33001.51001.32701.49001.4900179,000
May 1, 20251.36801.37001.31001.32001.3200170,900
Apr 30, 20251.20001.39001.17801.39001.3900197,700
Apr 29, 20251.23001.23001.20401.21201.212040,900
Apr 28, 20251.24001.24001.20001.22001.2200132,700
Apr 25, 20251.23001.26001.21001.24001.2400145,700
Apr 24, 20251.17001.24001.14001.24001.2400149,000
Apr 23, 20251.12001.15001.08701.13701.1370182,300
Apr 22, 20251.17001.17301.09501.12001.1200109,000
Apr 21, 20251.23001.23001.15001.19901.199098,600
Apr 17, 20251.20001.24601.12901.16001.1600131,400
Apr 16, 20251.24801.24801.19001.23001.2300153,900
Apr 15, 20251.26001.26001.19401.22001.220073,200
Apr 14, 20251.25001.25401.21001.22501.225056,200
Apr 11, 20251.20001.30001.19001.25001.2500407,700
Apr 10, 20251.10501.19001.10501.19001.190089,100
Apr 9, 20250.98001.15000.98001.14001.1400263,700
Apr 8, 20251.02401.05000.95100.95100.9510145,800
Apr 7, 20250.91001.04700.91001.01601.0160227,300
Apr 4, 20251.06001.06000.93000.98000.9800555,000
Apr 3, 20251.02001.09300.98701.05501.0550311,800
Apr 2, 20251.09001.09001.05001.08701.0870214,300
Apr 1, 20251.17001.17001.05001.09001.0900130,200
Mar 31, 20251.18001.21001.10701.19001.1900160,700
Mar 28, 20251.23801.23801.15001.17701.1770205,900
Mar 27, 20251.26001.27001.21401.25301.2530127,200
Mar 26, 20251.30001.30001.21001.24001.2400330,500
Mar 25, 20251.29501.31001.27701.28401.284097,700
Mar 24, 20251.26701.33001.25801.30201.302061,700
Mar 21, 20251.29101.29101.21001.24501.245054,400
Mar 20, 20251.30101.30301.25001.29301.293085,200
Mar 19, 20251.36001.41001.29501.33001.3300134,100
Mar 18, 20251.46701.46701.34801.34801.348094,300
Mar 17, 20251.37901.45401.35601.40001.400081,800
Mar 14, 20251.60001.60001.37501.38001.3800191,400
Mar 13, 20251.29001.43501.26001.43501.4350465,700
Mar 12, 20251.22001.29001.22001.25001.2500155,500
Mar 11, 20251.25001.27701.19001.25001.2500135,200
Mar 10, 20251.28301.30001.19001.23501.2350250,300
Mar 7, 20251.27001.27601.18001.25001.2500121,300
Mar 6, 20251.16001.26701.14001.22001.2200315,400
Mar 5, 20251.12001.16001.08601.15001.1500251,500
Mar 4, 20251.07001.09501.00001.07001.0700170,200
Mar 3, 20251.22001.22501.03001.05501.0550229,900
Feb 28, 20251.11001.21300.98001.15001.1500456,600
Feb 27, 20251.40001.40001.06001.08001.08001,337,300
Feb 26, 20251.59001.61001.53101.54001.5400116,200
Feb 25, 20251.69001.69001.55401.62601.6260152,400
Feb 24, 20251.94001.94001.68001.74001.7400240,700
Feb 21, 20251.94001.94001.79001.82001.8200212,700
Feb 20, 20251.87202.01601.84501.89001.8900247,900
Feb 19, 20251.73001.86001.66801.85001.8500240,500
Feb 18, 20251.69001.71901.57501.67001.6700195,400
Feb 14, 20251.64001.65501.57001.59301.5930102,000
Feb 13, 20251.67701.77001.59001.65001.650056,600
Feb 12, 20251.50001.66601.50001.66001.6600115,500
Feb 11, 20251.63001.63001.48001.49001.4900162,500
Feb 10, 20251.66001.66001.52601.63701.6370150,700
Feb 7, 20251.70001.77501.60201.65001.6500242,900
Feb 6, 20251.64001.68001.55501.67001.6700118,200
Feb 5, 20251.49001.64001.45201.64001.6400308,600
Feb 4, 20251.29801.47001.29801.45001.4500263,600
Feb 3, 20251.33001.33301.25001.29001.2900100,700
Jan 31, 20251.34001.34701.25901.30001.3000185,800
Jan 30, 20251.34001.42001.24601.33001.3300258,500
Jan 29, 20251.30001.37801.21001.24001.2400255,200
Jan 28, 20251.20001.35001.20001.33001.3300391,200
Jan 27, 20251.18001.23001.15001.20001.2000192,200
Jan 24, 20251.01001.18001.01001.17001.1700402,300
Jan 23, 20250.93001.00000.93001.00001.000073,000
Jan 22, 20250.95100.95300.94000.95300.953034,200
Jan 21, 20250.98400.98400.92500.94000.940041,100
Jan 17, 20251.00001.00000.91000.94000.9400201,600
Jan 16, 20251.00001.00700.97700.99500.995030,900
Jan 15, 20251.02501.05900.98501.00001.0000202,200
Jan 14, 20250.83701.02000.83500.99500.9950246,400
Jan 13, 20250.75300.85800.75300.84100.8410153,700
Jan 10, 20250.72400.73600.68900.69600.696099,000
Jan 8, 20250.73300.74000.71800.71800.718082,700
Jan 7, 20250.78300.78300.70400.72400.7240238,000
Jan 6, 20250.77900.78300.77000.78300.783029,900
Jan 3, 20250.77100.78000.76200.77000.770049,400
Jan 2, 20250.74300.75500.73100.75300.753011,800
Dec 31, 20240.70900.71900.69500.71500.715025,400
Dec 30, 20240.72000.72100.70000.70000.700016,100
Dec 27, 20240.69500.73200.69500.72200.722037,800
Dec 26, 20240.73500.73500.72000.72100.72104,900
Dec 24, 20240.75200.75200.72000.74000.740040,500
Dec 23, 20240.73400.74000.71100.73200.732043,300
Dec 20, 20240.71800.73900.70500.73400.734075,100
Dec 19, 20240.68400.72100.68300.68500.685049,200
Dec 18, 20240.71500.74200.66500.69000.690081,000
Dec 17, 20240.73800.74000.71200.72200.722035,000
Dec 16, 20240.78700.78700.73000.73800.738082,000
Dec 13, 20240.82800.83600.76800.79300.7930150,700
Dec 12, 20240.77000.82200.75100.80200.8020180,500
Dec 11, 20240.76800.77100.75500.76600.766029,000
Dec 10, 20240.78500.79400.77400.78100.781072,100
Dec 9, 20240.78900.78900.76700.76900.769048,600
Dec 6, 20240.75000.75000.72400.73200.732037,700
Dec 5, 20240.74100.76000.73200.75000.750039,000
Dec 4, 20240.76000.77000.75000.75900.759073,600
Dec 3, 20240.77200.77200.73800.75000.750053,200
Dec 2, 20240.84300.84300.75000.77500.7750107,000
Nov 29, 20240.75300.82000.75300.82000.820014,500
Nov 27, 20240.76700.80600.76600.79200.792024,900
Nov 26, 20240.73500.78000.73500.76600.766038,300
Nov 25, 20240.74100.74100.71000.73400.7340131,200
Nov 22, 20240.72700.75500.72700.73000.7300144,900
Nov 21, 20240.78800.78800.72700.72700.7270252,600
Nov 20, 20240.75000.75000.73200.74500.745092,200
Nov 19, 20240.83300.83300.75000.75000.750028,200
Nov 18, 20240.72700.77000.72700.77000.770074,400
Nov 15, 20240.79400.79400.74000.74800.7480216,600
Nov 14, 20240.74400.78000.74200.78000.780050,300
Nov 13, 20240.75000.75900.74100.74800.748054,600
Nov 12, 20240.76500.76500.73300.75100.751085,600
Nov 11, 20240.80000.80000.73600.76100.7610179,700
Nov 8, 20240.80900.80900.78500.78500.785056,300
Nov 7, 20240.78000.81300.76700.80900.809099,900
Nov 6, 20240.80000.81400.77500.80900.809021,700
Nov 5, 20240.84000.84000.81600.82300.823014,400
Nov 4, 20240.82400.84100.81000.81000.810023,700
Nov 1, 20240.85700.85700.79600.79600.796064,700
Oct 31, 20240.86900.86900.84600.85700.857013,100
Oct 30, 20240.86200.88100.86000.87000.870061,100
Oct 29, 20240.89700.89700.85900.86000.860028,900
Oct 28, 20240.89000.89100.88000.88700.887045,700
Oct 25, 20240.89200.90000.88600.88600.886047,500
Oct 24, 20240.92600.94100.89700.90000.900030,800
Oct 23, 20240.96901.00000.92000.92800.9280101,300
Oct 22, 20240.93600.97200.89300.97000.9700139,000
Oct 21, 20240.94000.96800.91600.94000.9400120,700
Oct 18, 20240.98100.98100.90000.92300.923088,800
Oct 17, 20240.89800.93500.89800.91800.918076,800
Oct 16, 20240.90600.94700.89000.89800.898082,900
Oct 15, 20241.00001.00000.86500.89400.894070,400
Oct 14, 20240.87800.88300.87800.87800.878012,400
Oct 11, 20240.94400.94400.86700.88500.885077,900
Oct 10, 20240.90500.92600.89300.91000.910093,400
Oct 9, 20240.93200.93200.90200.92000.920064,100
Oct 8, 20240.93000.93000.91000.92300.92302,200
Oct 7, 20241.01001.01000.93000.94000.940048,500
Oct 4, 20240.92000.99900.91800.97900.9790152,600
Oct 3, 20240.93200.93200.90400.91000.910056,700
Oct 2, 20240.89000.95000.88000.95000.950022,300
Oct 1, 20240.91100.91100.87000.89000.8900103,000
Sep 30, 20240.92600.92600.90000.91200.912051,500
Sep 27, 20240.94800.95400.90600.92400.924052,700
Sep 26, 20240.94000.96000.94000.95900.959034,000
Sep 25, 20240.95000.96300.93600.93600.936024,600
Sep 24, 20240.95700.98000.95500.96700.967063,500
Sep 23, 20240.96600.97000.94000.96000.9600143,300
Sep 20, 20240.96700.99300.95600.96100.961085,200
Sep 19, 20240.95400.96700.94700.95600.956096,000
Sep 18, 20240.99301.00500.93000.93000.930068,600
Sep 17, 20240.96501.00100.93601.00101.001052,000
Sep 16, 20240.99500.99500.94300.96200.962034,000
Sep 13, 20240.93300.96100.92000.94100.941080,100
Sep 12, 20240.87000.94400.86800.92000.9200145,500
Sep 11, 20240.85300.86000.84000.86000.860013,600
Sep 10, 20240.88600.88600.84600.85000.850010,400
Sep 9, 20240.87700.88200.86000.87000.87009,700
Sep 6, 20240.93400.93400.87000.89400.894076,400
Sep 5, 20240.92700.94500.92300.93400.934033,600
Sep 4, 20240.91900.92300.90000.91000.9100115,000
Sep 3, 20240.94800.94800.89900.93700.937077,200
Aug 30, 20240.92300.94900.91300.92000.920025,200
Aug 29, 20240.96000.96000.91100.92400.924023,800
Aug 28, 20240.96100.97100.95300.95300.95308,400
Aug 27, 20241.00001.00000.96100.96100.96104,900
Aug 26, 20240.98001.01000.97000.97400.974035,800
Aug 23, 20240.97101.00000.94200.97500.975043,700
Aug 22, 20241.00001.00000.92300.96500.965085,900
Aug 21, 20240.96001.00000.95600.99000.9900149,400
Aug 20, 20240.95200.96000.93000.96000.960036,600
Aug 19, 20240.96000.96000.91500.96000.960034,200
Aug 16, 20240.95000.99300.94400.96000.960059,500
Aug 15, 20240.97000.98600.97000.98000.980035,000
Aug 14, 20240.92900.97000.92900.97000.9700208,100
Aug 13, 20240.87200.93600.87200.93000.930060,000
Aug 12, 20240.83200.86200.82000.86000.860091,300
Aug 9, 20240.83000.83800.81900.82600.826038,100
Aug 8, 20240.82700.87600.82700.84400.844087,700
Aug 7, 20240.85400.85400.78000.81300.813054,700
Aug 6, 20240.79000.84500.77000.84000.8400112,800
Aug 5, 20240.77000.79600.71000.79000.7900107,000
Aug 2, 20240.85900.86000.80000.80000.800069,800
Aug 1, 20240.88900.89900.83100.84100.841029,900
Jul 31, 20240.86800.90000.86800.88000.880069,300
Jul 30, 20240.83000.86800.82000.85500.8550169,000
Jul 29, 20240.83000.85300.80700.80700.807097,800
Jul 26, 20240.82500.85200.80300.81300.813025,800
Jul 25, 20240.85500.86800.81400.82900.8290175,000
Jul 24, 20240.88800.91400.86900.86900.869051,200
Jul 23, 20240.88300.88700.85200.87000.870047,600
Jul 22, 20240.90600.90600.87800.88300.883037,600
Jul 19, 20240.83000.88500.81000.88500.8850290,200
Jul 18, 20240.88000.88900.81800.83400.834065,700
Jul 17, 20240.82100.90700.82100.86900.8690377,000
Jul 16, 20240.79000.86100.76800.86100.8610188,800
Jul 15, 20240.75300.80000.73500.75600.7560112,100
Jul 12, 20240.74600.74600.72200.72700.727018,800
Jul 11, 20240.74200.75700.72200.74000.740015,700
Jul 10, 20240.72700.76300.72000.72000.720018,300
Jul 9, 20240.71100.71100.69900.70200.702010,100
Jul 8, 20240.71000.72400.70000.71100.711039,800
Jul 5, 20240.67900.72300.67000.69000.690020,700
Jul 3, 20240.66000.68000.66000.68000.680018,700
Jul 2, 20240.65200.67000.63300.66000.660013,200
Jul 1, 20240.66000.67000.63000.63000.63006,800
Jun 28, 20240.67500.67500.67000.67000.67002,800
Jun 27, 20240.63300.68800.63300.68000.68006,400
Jun 26, 20240.68000.68400.66000.67000.670039,100
Jun 25, 20240.64900.70400.64900.68300.683097,700
Jun 24, 20240.72200.72200.69000.69900.699070,400
Jun 21, 20240.70000.70000.69600.70000.70002,900
Jun 20, 20240.68600.71100.68600.71100.711037,400
Jun 18, 20240.70200.70600.69200.69900.699011,200
Jun 17, 20240.71300.71300.69300.70000.700024,000
Jun 14, 20240.72500.72500.71000.71000.71009,600
Jun 13, 20240.75600.75600.71100.71600.71607,200
Jun 12, 20240.75000.77000.74200.74200.742018,100
Jun 11, 20240.72000.74300.70300.73800.738034,200
Jun 10, 20240.73000.74500.71800.73000.730058,500
Jun 7, 20240.76800.76800.70600.72000.720092,600
Jun 6, 20240.77000.77500.75600.76800.768078,100
Jun 5, 20240.71400.77600.69900.76400.7640144,500
Jun 4, 20240.71000.71400.68200.70900.7090212,000
Jun 3, 20240.70000.75000.70000.71100.7110270,800
May 31, 20240.69000.70200.68000.69000.6900115,000

Related Tickers

BKRRF Blackrock Silver Corp.
0.2500
-5.66%
 
DRYGF DRYDEN GOLD CORP.
0.1900
+9.20%
 
CAPTF Capitan Silver Corp.
0.3800
0.00%
 
CLRMF Clean Air Metals Inc.
0.0289
+0.70%
 
MUX McEwen Mining Inc.
8.03
-0.62%
 
ABBRF AbraSilver Resource Corp.
2.8600
-0.69%
 
EMPYF Empress Royalty Corp.
0.4526
-2.29%
 
GLGDF GoGold Resources Inc.
1.3900
+1.46%
 
HBEIF Honey Badger Silver Inc.
0.0760
+8.57%
 
ARRKF Arras Minerals Corp.
0.7168
+0.80%