Toronto - Delayed Quote CAD

GoGold Resources Inc. (GGD.TO)

Compare
1.6900 +0.1400 (+9.03%)
At close: 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 1.5700 1.7000 1.5600 1.6900 1.6900 1,407,580
Oct 17, 2024 1.5000 1.5700 1.4400 1.5500 1.5500 1,151,200
Oct 16, 2024 1.4800 1.5200 1.4600 1.4800 1.4800 776,000
Oct 15, 2024 1.4500 1.4800 1.4250 1.4700 1.4700 423,100
Oct 11, 2024 1.4400 1.4800 1.4300 1.4500 1.4500 434,900
Oct 10, 2024 1.3600 1.4300 1.3400 1.4200 1.4200 325,500
Oct 9, 2024 1.3300 1.3600 1.2950 1.3600 1.3600 203,000
Oct 8, 2024 1.3800 1.3850 1.3100 1.3400 1.3400 721,800
Oct 7, 2024 1.4700 1.4700 1.3600 1.3900 1.3900 655,000
Oct 4, 2024 1.3400 1.5100 1.3300 1.4700 1.4700 3,250,700
Oct 3, 2024 1.2700 1.3300 1.2400 1.3100 1.3100 491,800
Oct 2, 2024 1.2800 1.3400 1.2550 1.2700 1.2700 478,500
Oct 1, 2024 1.3000 1.3200 1.2900 1.2900 1.2900 120,100
Sep 30, 2024 1.2800 1.3000 1.2500 1.2800 1.2800 374,400
Sep 27, 2024 1.3700 1.3750 1.2900 1.3000 1.3000 246,300
Sep 26, 2024 1.3800 1.4000 1.3700 1.3800 1.3800 275,000
Sep 25, 2024 1.3700 1.4100 1.3500 1.3600 1.3600 280,300
Sep 24, 2024 1.2900 1.3900 1.2700 1.3700 1.3700 639,400
Sep 23, 2024 1.2700 1.3100 1.2500 1.2800 1.2800 506,600
Sep 20, 2024 1.2500 1.3200 1.2500 1.3100 1.3100 520,800
Sep 19, 2024 1.2800 1.2900 1.2350 1.2500 1.2500 273,800
Sep 18, 2024 1.2600 1.3200 1.2300 1.2600 1.2600 397,200
Sep 17, 2024 1.3500 1.3800 1.2500 1.2600 1.2600 268,400
Sep 16, 2024 1.2800 1.3700 1.2600 1.3400 1.3400 1,011,800
Sep 13, 2024 1.2000 1.2800 1.1950 1.2600 1.2600 937,500
Sep 12, 2024 1.1400 1.1800 1.1400 1.1600 1.1600 466,000
Sep 11, 2024 1.0500 1.1300 1.0400 1.1300 1.1300 206,700
Sep 10, 2024 1.0500 1.0900 1.0400 1.0700 1.0700 300,800
Sep 9, 2024 1.0500 1.0850 1.0500 1.0700 1.0700 340,000
Sep 6, 2024 1.0800 1.0900 1.0400 1.0600 1.0600 206,200
Sep 5, 2024 1.1200 1.1600 1.0500 1.1000 1.1000 435,900
Sep 4, 2024 1.1400 1.1650 1.1100 1.1100 1.1100 212,500
Sep 3, 2024 1.1700 1.1900 1.1000 1.1200 1.1200 501,000
Aug 30, 2024 1.2000 1.2100 1.1700 1.1900 1.1900 360,700
Aug 29, 2024 1.2300 1.2400 1.2100 1.2100 1.2100 209,400
Aug 28, 2024 1.2100 1.2400 1.2000 1.2200 1.2200 322,200
Aug 27, 2024 1.2600 1.2600 1.2100 1.2400 1.2400 167,300
Aug 26, 2024 1.3000 1.3000 1.2400 1.2400 1.2400 110,700
Aug 23, 2024 1.2500 1.2900 1.2500 1.2900 1.2900 175,000
Aug 22, 2024 1.2900 1.2900 1.2350 1.2400 1.2400 241,300
Aug 21, 2024 1.2500 1.3100 1.2400 1.2800 1.2800 312,900
Aug 20, 2024 1.2900 1.2900 1.2300 1.2400 1.2400 564,600
Aug 19, 2024 1.2300 1.2700 1.2100 1.2500 1.2500 925,100
Aug 16, 2024 1.2800 1.3000 1.1900 1.2300 1.2300 978,400
Aug 15, 2024 1.2700 1.3100 1.2500 1.3000 1.3000 286,600
Aug 14, 2024 1.2600 1.2800 1.2400 1.2600 1.2600 156,400
Aug 13, 2024 1.2900 1.3100 1.2600 1.2800 1.2800 170,300
Aug 12, 2024 1.3100 1.3100 1.2650 1.2900 1.2900 320,400
Aug 9, 2024 1.2600 1.2800 1.2100 1.2800 1.2800 191,000
Aug 8, 2024 1.2500 1.2800 1.2300 1.2500 1.2500 369,300
Aug 7, 2024 1.3300 1.3500 1.2400 1.2600 1.2600 366,800
Aug 6, 2024 1.3300 1.3700 1.2700 1.3100 1.3100 424,800
Aug 2, 2024 1.4800 1.4900 1.3500 1.3800 1.3800 465,800
Aug 1, 2024 1.5300 1.5400 1.4350 1.4900 1.4900 214,800
Jul 31, 2024 1.5200 1.5750 1.4950 1.5400 1.5400 182,100
Jul 30, 2024 1.4500 1.4900 1.4300 1.4700 1.4700 166,400
Jul 29, 2024 1.3900 1.4550 1.3900 1.4500 1.4500 322,700
Jul 26, 2024 1.3900 1.4200 1.3800 1.3900 1.3900 162,200
Jul 25, 2024 1.3900 1.4150 1.3600 1.3900 1.3900 239,800
Jul 24, 2024 1.4500 1.5000 1.4100 1.4100 1.4100 247,300
Jul 23, 2024 1.4800 1.4900 1.4400 1.4500 1.4500 95,900
Jul 22, 2024 1.4800 1.5000 1.4200 1.4900 1.4900 323,900
Jul 19, 2024 1.4500 1.5200 1.4300 1.4700 1.4700 366,400
Jul 18, 2024 1.5300 1.5400 1.4600 1.4700 1.4700 296,600
Jul 17, 2024 1.6300 1.6300 1.5000 1.5200 1.5200 727,900
Jul 16, 2024 1.5800 1.6500 1.5700 1.6000 1.6000 630,500
Jul 15, 2024 1.5600 1.5700 1.4700 1.5600 1.5600 353,900
Jul 12, 2024 1.4600 1.5300 1.4200 1.5200 1.5200 342,700
Jul 11, 2024 1.4600 1.5300 1.4300 1.4900 1.4900 939,000
Jul 10, 2024 1.3700 1.4200 1.3650 1.4200 1.4200 241,600
Jul 9, 2024 1.4000 1.4300 1.3500 1.3700 1.3700 244,200
Jul 8, 2024 1.4100 1.4300 1.3700 1.3800 1.3800 232,400
Jul 5, 2024 1.4000 1.4700 1.3650 1.4400 1.4400 684,400
Jul 4, 2024 1.3700 1.3800 1.3500 1.3500 1.3500 49,100
Jul 3, 2024 1.3400 1.3850 1.3400 1.3700 1.3700 126,000
Jul 2, 2024 1.3100 1.3400 1.3000 1.3100 1.3100 290,700
Jun 28, 2024 1.3600 1.3600 1.3200 1.3400 1.3400 144,400
Jun 27, 2024 1.3600 1.3650 1.3300 1.3400 1.3400 87,500
Jun 26, 2024 1.3000 1.3700 1.3000 1.3700 1.3700 268,200
Jun 25, 2024 1.3700 1.3700 1.3200 1.3200 1.3200 258,400
Jun 24, 2024 1.3700 1.4150 1.3500 1.3500 1.3500 720,300
Jun 21, 2024 1.4000 1.4000 1.3300 1.3500 1.3500 1,705,500
Jun 20, 2024 1.3700 1.4300 1.3700 1.4000 1.4000 815,100
Jun 19, 2024 1.3700 1.3800 1.3500 1.3600 1.3600 128,000
Jun 18, 2024 1.3600 1.4100 1.3500 1.3900 1.3900 518,100
Jun 17, 2024 1.3900 1.4000 1.3500 1.3600 1.3600 515,400
Jun 14, 2024 1.4000 1.4150 1.3800 1.4000 1.4000 314,500
Jun 13, 2024 1.4400 1.4600 1.3900 1.4100 1.4100 628,600
Jun 12, 2024 1.4700 1.4900 1.4500 1.4500 1.4500 816,100
Jun 11, 2024 1.4700 1.4700 1.4400 1.4400 1.4400 373,600
Jun 10, 2024 1.4600 1.4900 1.4500 1.4800 1.4800 484,200
Jun 7, 2024 1.5000 1.5000 1.4500 1.4600 1.4600 884,000
Jun 6, 2024 1.5300 1.5600 1.5050 1.5400 1.5400 695,700
Jun 5, 2024 1.4600 1.5400 1.4500 1.5300 1.5300 649,800
Jun 4, 2024 1.4900 1.5000 1.4300 1.4500 1.4500 1,604,100
Jun 3, 2024 1.6300 1.6300 1.4900 1.5000 1.5000 1,785,500
May 31, 2024 1.6600 1.6700 1.6000 1.6000 1.6000 3,170,200
May 30, 2024 1.6900 1.7600 1.6300 1.6500 1.6500 766,100
May 29, 2024 1.6600 1.7100 1.6500 1.6900 1.6900 414,100
May 28, 2024 1.6800 1.7100 1.6500 1.6800 1.6800 277,900
May 27, 2024 1.6000 1.6650 1.6000 1.6400 1.6400 379,300
May 24, 2024 1.6400 1.6600 1.5900 1.5900 1.5900 581,800
May 23, 2024 1.6500 1.6700 1.6000 1.6100 1.6100 900,900
May 22, 2024 1.7300 1.7300 1.6550 1.6700 1.6700 612,400
May 21, 2024 1.7000 1.7800 1.6800 1.7600 1.7600 947,200
May 17, 2024 1.7000 1.7850 1.6500 1.6500 1.6500 3,456,100
May 16, 2024 1.6500 1.6700 1.6000 1.6500 1.6500 835,400
May 15, 2024 1.6300 1.6800 1.6000 1.6300 1.6300 667,300
May 14, 2024 1.5500 1.5900 1.5500 1.5900 1.5900 631,200
May 13, 2024 1.4800 1.5500 1.4700 1.5400 1.5400 1,022,100
May 10, 2024 1.4800 1.5000 1.4600 1.4900 1.4900 489,500
May 9, 2024 1.4200 1.4700 1.4200 1.4600 1.4600 1,561,700
May 8, 2024 1.3900 1.4100 1.3700 1.4100 1.4100 483,400
May 7, 2024 1.3900 1.3900 1.3600 1.3700 1.3700 185,300
May 6, 2024 1.3500 1.3900 1.3400 1.3800 1.3800 469,300
May 3, 2024 1.3300 1.3550 1.3200 1.3200 1.3200 266,000
May 2, 2024 1.3600 1.3800 1.3300 1.3400 1.3400 519,500
May 1, 2024 1.4000 1.4300 1.3700 1.3900 1.3900 332,700
Apr 30, 2024 1.4000 1.4150 1.3700 1.3800 1.3800 1,128,100
Apr 29, 2024 1.4900 1.5350 1.4100 1.4200 1.4200 802,000
Apr 26, 2024 1.4200 1.4900 1.3950 1.4900 1.4900 924,300
Apr 25, 2024 1.3100 1.3750 1.2900 1.3700 1.3700 362,200
Apr 24, 2024 1.3200 1.3400 1.2900 1.3100 1.3100 310,200
Apr 23, 2024 1.2800 1.3450 1.2750 1.3300 1.3300 312,100
Apr 22, 2024 1.3000 1.3200 1.2700 1.2900 1.2900 970,400
Apr 19, 2024 1.3500 1.3600 1.3250 1.3500 1.3500 1,305,100
Apr 18, 2024 1.3700 1.3800 1.3300 1.3500 1.3500 540,700
Apr 17, 2024 1.4000 1.4200 1.3700 1.3800 1.3800 588,600
Apr 16, 2024 1.3800 1.4200 1.3600 1.4000 1.4000 524,800
Apr 15, 2024 1.4500 1.4500 1.3650 1.4100 1.4100 641,500
Apr 12, 2024 1.5600 1.5900 1.4000 1.4300 1.4300 979,100
Apr 11, 2024 1.5200 1.5400 1.4800 1.5100 1.5100 389,100
Apr 10, 2024 1.4500 1.5500 1.4150 1.5400 1.5400 680,200
Apr 9, 2024 1.4800 1.5400 1.4400 1.4700 1.4700 713,300
Apr 8, 2024 1.4900 1.5100 1.4400 1.4700 1.4700 477,600
Apr 5, 2024 1.3900 1.5100 1.3900 1.4900 1.4900 822,800
Apr 4, 2024 1.3800 1.4700 1.3500 1.4000 1.4000 980,100
Apr 3, 2024 1.3400 1.3900 1.3050 1.3600 1.3600 1,518,600
Apr 2, 2024 1.2700 1.2950 1.2600 1.2900 1.2900 1,157,300
Apr 1, 2024 1.2600 1.2700 1.2400 1.2500 1.2500 750,100
Mar 28, 2024 1.1700 1.2700 1.1700 1.2300 1.2300 1,272,500
Mar 27, 2024 1.1200 1.1850 1.1200 1.1800 1.1800 428,600
Mar 26, 2024 1.1500 1.1650 1.1400 1.1500 1.1500 227,900
Mar 25, 2024 1.1600 1.1800 1.1300 1.1500 1.1500 235,800
Mar 22, 2024 1.2100 1.2100 1.1400 1.1600 1.1600 310,100
Mar 21, 2024 1.2400 1.2400 1.1800 1.2000 1.2000 551,400
Mar 20, 2024 1.1700 1.2200 1.1700 1.2200 1.2200 431,000
Mar 19, 2024 1.2200 1.2200 1.1700 1.1700 1.1700 162,800
Mar 18, 2024 1.2100 1.2300 1.2000 1.2300 1.2300 194,600
Mar 15, 2024 1.2000 1.2700 1.1900 1.2300 1.2300 376,700
Mar 14, 2024 1.2200 1.2300 1.2000 1.2200 1.2200 141,500
Mar 13, 2024 1.2200 1.2400 1.2000 1.2400 1.2400 335,800
Mar 12, 2024 1.1800 1.2100 1.1600 1.2100 1.2100 188,500
Mar 11, 2024 1.1500 1.2200 1.1500 1.2000 1.2000 825,700
Mar 8, 2024 1.1600 1.1700 1.1200 1.1400 1.1400 431,200
Mar 7, 2024 1.1400 1.1600 1.1200 1.1600 1.1600 167,000
Mar 6, 2024 1.1400 1.1800 1.1300 1.1500 1.1500 685,200
Mar 5, 2024 1.1600 1.1700 1.1200 1.1400 1.1400 485,100
Mar 4, 2024 1.1300 1.1700 1.1100 1.1700 1.1700 633,300
Mar 1, 2024 0.9900 1.0950 0.9800 1.0900 1.0900 668,400
Feb 29, 2024 0.9900 1.0100 0.9600 0.9900 0.9900 5,988,000
Feb 28, 2024 1.0000 1.0300 0.9800 1.0100 1.0100 332,300
Feb 27, 2024 1.0000 1.0200 0.9750 1.0200 1.0200 231,600
Feb 26, 2024 0.9700 1.0000 0.9400 1.0000 1.0000 519,700
Feb 23, 2024 0.9900 1.0000 0.9550 0.9900 0.9900 322,100
Feb 22, 2024 1.0100 1.0200 0.9600 0.9700 0.9700 721,500
Feb 21, 2024 1.0700 1.0700 1.0100 1.0200 1.0200 470,800
Feb 20, 2024 1.1600 1.1600 1.0600 1.0800 1.0800 1,090,600
Feb 16, 2024 1.1500 1.1650 1.1300 1.1300 1.1300 509,600
Feb 15, 2024 1.1800 1.2050 1.1500 1.1600 1.1600 343,300
Feb 14, 2024 1.1500 1.1900 1.1300 1.1500 1.1500 386,400
Feb 13, 2024 1.1700 1.1900 1.1200 1.1600 1.1600 624,200
Feb 12, 2024 1.2000 1.2350 1.1700 1.1700 1.1700 346,800
Feb 9, 2024 1.2200 1.2250 1.2000 1.2000 1.2000 183,600
Feb 8, 2024 1.2200 1.2400 1.2050 1.2100 1.2100 140,500
Feb 7, 2024 1.2300 1.2400 1.2100 1.2100 1.2100 201,800
Feb 6, 2024 1.2800 1.2800 1.2200 1.2300 1.2300 277,500
Feb 5, 2024 1.2600 1.2800 1.2300 1.2600 1.2600 163,500
Feb 2, 2024 1.3000 1.3100 1.2500 1.3000 1.3000 284,300
Feb 1, 2024 1.2900 1.3400 1.2900 1.3400 1.3400 216,500
Jan 31, 2024 1.3200 1.3300 1.2500 1.2600 1.2600 347,200
Jan 30, 2024 1.3900 1.3900 1.2900 1.3200 1.3200 548,100
Jan 29, 2024 1.2900 1.4700 1.2350 1.4700 1.4700 4,596,400
Jan 26, 2024 1.2700 1.2900 1.2250 1.2700 1.2700 316,000
Jan 25, 2024 1.3200 1.3200 1.2350 1.2800 1.2800 274,300
Jan 24, 2024 1.2200 1.3100 1.1800 1.3000 1.3000 502,800
Jan 23, 2024 1.1800 1.2300 1.1500 1.2200 1.2200 423,300
Jan 22, 2024 1.1700 1.1900 1.1600 1.1900 1.1900 182,000
Jan 19, 2024 1.2100 1.2100 1.1650 1.2000 1.2000 277,900
Jan 18, 2024 1.1700 1.2000 1.1400 1.2000 1.2000 492,500
Jan 17, 2024 1.1900 1.2000 1.1600 1.1700 1.1700 343,200
Jan 16, 2024 1.2600 1.2600 1.2000 1.2200 1.2200 238,800
Jan 15, 2024 1.2700 1.2800 1.2500 1.2600 1.2600 107,400
Jan 12, 2024 1.2500 1.3000 1.2400 1.2700 1.2700 497,200
Jan 11, 2024 1.2500 1.2550 1.2000 1.2300 1.2300 443,600
Jan 10, 2024 1.2600 1.2700 1.2200 1.2200 1.2200 212,100
Jan 9, 2024 1.2600 1.2800 1.2350 1.2600 1.2600 261,300
Jan 8, 2024 1.2700 1.3000 1.2400 1.2500 1.2500 179,300
Jan 5, 2024 1.2200 1.3100 1.2200 1.3000 1.3000 730,100
Jan 4, 2024 1.2700 1.2800 1.2200 1.2300 1.2300 309,500
Jan 3, 2024 1.3100 1.3200 1.2500 1.2700 1.2700 393,600
Jan 2, 2024 1.3200 1.3950 1.3200 1.3300 1.3300 405,800
Dec 29, 2023 1.3700 1.3900 1.3300 1.3500 1.3500 433,600
Dec 28, 2023 1.4600 1.4900 1.3800 1.3800 1.3800 792,200
Dec 27, 2023 1.4100 1.4700 1.3300 1.4600 1.4600 1,240,500
Dec 22, 2023 1.3000 1.3700 1.2900 1.3300 1.3300 570,100
Dec 21, 2023 1.2400 1.2900 1.2200 1.2500 1.2500 380,100
Dec 20, 2023 1.2200 1.2700 1.2200 1.2200 1.2200 419,400
Dec 19, 2023 1.2100 1.2500 1.2000 1.2400 1.2400 213,100
Dec 18, 2023 1.2200 1.2200 1.1700 1.2100 1.2100 211,800
Dec 15, 2023 1.2500 1.2600 1.1750 1.1900 1.1900 1,683,200
Dec 14, 2023 1.2500 1.3200 1.2350 1.2400 1.2400 842,900
Dec 13, 2023 1.1800 1.3000 1.1600 1.2800 1.2800 547,600
Dec 12, 2023 1.2900 1.2900 1.1900 1.2000 1.2000 312,800
Dec 11, 2023 1.3200 1.3200 1.2500 1.2900 1.2900 280,500
Dec 8, 2023 1.3700 1.3800 1.3100 1.3500 1.3500 261,700
Dec 7, 2023 1.4100 1.4200 1.3600 1.3800 1.3800 130,700
Dec 6, 2023 1.4000 1.4250 1.3600 1.4100 1.4100 148,500
Dec 5, 2023 1.4100 1.4200 1.3700 1.3900 1.3900 135,100
Dec 4, 2023 1.4800 1.5200 1.4100 1.4400 1.4400 417,400
Dec 1, 2023 1.4000 1.5000 1.3900 1.5000 1.5000 539,400
Nov 30, 2023 1.3800 1.4500 1.3400 1.4400 1.4400 645,500
Nov 29, 2023 1.3400 1.3900 1.3400 1.3900 1.3900 217,600
Nov 28, 2023 1.2800 1.3600 1.2600 1.3600 1.3600 367,300
Nov 27, 2023 1.2300 1.3000 1.2300 1.2800 1.2800 380,100
Nov 24, 2023 1.1800 1.2450 1.1800 1.2400 1.2400 112,000
Nov 23, 2023 1.1700 1.2300 1.1700 1.2000 1.2000 104,000
Nov 22, 2023 1.2500 1.2500 1.1700 1.1800 1.1800 572,500
Nov 21, 2023 1.2300 1.2900 1.2300 1.2600 1.2600 261,500
Nov 20, 2023 1.2000 1.2150 1.1800 1.2100 1.2100 173,500
Nov 17, 2023 1.2600 1.2600 1.2100 1.2300 1.2300 64,900
Nov 16, 2023 1.2500 1.3150 1.2500 1.2600 1.2600 257,600
Nov 15, 2023 1.1500 1.2700 1.1300 1.2500 1.2500 418,400
Nov 14, 2023 1.1200 1.1900 1.1100 1.1800 1.1800 254,200
Nov 13, 2023 1.1200 1.1350 1.0800 1.1000 1.1000 217,600
Nov 10, 2023 1.1800 1.1800 1.1200 1.1300 1.1300 284,800
Nov 9, 2023 1.2100 1.2350 1.1650 1.1700 1.1700 234,000
Nov 8, 2023 1.2100 1.2200 1.1750 1.2100 1.2100 315,900
Nov 7, 2023 1.2500 1.2500 1.1900 1.2400 1.2400 754,800
Nov 6, 2023 1.3100 1.3100 1.2500 1.2600 1.2600 108,200
Nov 3, 2023 1.2700 1.3300 1.1400 1.3100 1.3100 451,700
Nov 2, 2023 1.2500 1.3200 1.2450 1.2700 1.2700 92,700
Nov 1, 2023 1.2600 1.2700 1.2200 1.2500 1.2500 142,600
Oct 31, 2023 1.3200 1.3650 1.2600 1.2800 1.2800 1,441,500
Oct 30, 2023 1.3300 1.3800 1.3200 1.3200 1.3200 208,600
Oct 27, 2023 1.2700 1.3450 1.2700 1.3400 1.3400 294,300
Oct 26, 2023 1.3000 1.3050 1.2600 1.2700 1.2700 192,000
Oct 25, 2023 1.3300 1.3450 1.2700 1.2700 1.2700 130,100
Oct 24, 2023 1.3400 1.3750 1.3100 1.3200 1.3200 204,100
Oct 23, 2023 1.3500 1.3800 1.2950 1.3400 1.3400 203,200
Oct 20, 2023 1.3400 1.3800 1.3200 1.3600 1.3600 295,800
Oct 19, 2023 1.3200 1.3200 1.2850 1.3100 1.3100 146,200
Oct 18, 2023 1.3500 1.3800 1.2900 1.3300 1.3300 235,800

Related Tickers