Skip to main content
GOAT Industries Ltd. (CSE:GOAT)
Canada flag Canada · Delayed Price · Currency is CAD
0.500
-0.030 (-5.66%)
At close: Dec 5, 2025

GOAT Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.530.530.510.530.53-3.64%71,094
Dec 3, 20250.540.550.540.550.551.85%69,954
Dec 2, 20250.540.540.520.540.541.89%44,625
Dec 1, 20250.570.570.530.530.53-7.02%21,037
Nov 28, 20250.570.570.550.570.57-33,200
Nov 27, 20250.550.570.550.570.575.56%23,500
Nov 26, 20250.540.550.540.540.54-1.82%72,954
Nov 25, 20250.590.590.550.550.55-5.17%21,654
Nov 24, 20250.580.580.570.580.58-3.33%19,501
Nov 21, 20250.550.600.550.600.6011.11%36,000
Nov 20, 20250.580.580.540.540.54-6.90%59,500
Nov 19, 20250.600.610.570.580.58-3.33%116,800
Nov 18, 20250.580.600.520.600.603.45%102,907
Nov 17, 20250.610.610.570.580.58-1.69%43,914
Nov 14, 20250.650.650.580.590.59-6.35%111,088
Nov 13, 20250.670.670.630.630.63-7.35%66,043
Nov 12, 20250.720.740.680.680.68-5.56%76,046
Nov 11, 20250.760.780.630.720.72-5.26%291,300
Nov 3, 20250.750.760.750.760.761.33%25,080
Oct 31, 20250.700.760.700.750.757.14%236,332
Oct 30, 20250.730.730.690.700.70-4.11%240,119
Oct 29, 20250.750.750.720.730.73-2.67%151,002
Oct 28, 20250.750.770.740.750.75-240,926
Oct 27, 20250.740.750.720.750.75-167,100
Oct 24, 20250.670.750.650.750.7513.64%259,517
Oct 23, 20250.650.670.630.660.66-1.49%234,100
Oct 22, 20250.600.670.600.670.6711.67%403,850
Oct 21, 20250.560.610.560.600.601.69%339,200
Oct 20, 20250.580.590.580.590.591.72%57,120
Oct 17, 20250.590.590.550.580.585.45%102,460
Oct 16, 20250.620.620.550.550.55-11.29%91,000
Oct 15, 20250.580.620.570.620.626.90%219,530
Oct 14, 20250.580.580.530.580.581.75%149,400
Oct 10, 20250.510.570.500.570.5711.76%300,370
Oct 9, 20250.510.510.470.510.512.00%208,800
Oct 8, 20250.470.520.470.500.504.17%184,000
Oct 7, 20250.490.500.450.480.48-3.03%247,500
Oct 6, 20250.530.530.490.500.50-4.81%130,910
Oct 3, 20250.530.550.500.520.52-3.70%135,100
Oct 2, 20250.550.550.490.540.541.89%460,437
Oct 1, 20250.480.540.480.530.5311.58%313,568
Sep 30, 20250.480.480.450.480.482.15%107,500
Sep 29, 20250.490.490.470.470.47-2.11%111,000
Sep 26, 20250.480.480.480.480.48-12,300
Sep 25, 20250.410.480.390.480.4814.46%396,625
Sep 24, 20250.390.440.390.420.42-3.49%59,500
Sep 23, 20250.470.470.370.430.43-8.51%144,263
Sep 22, 20250.450.470.440.470.473.30%33,704
Sep 19, 20250.470.470.450.460.46-3.19%81,500
Sep 18, 20250.470.480.460.470.47-2.08%44,000
Sep 17, 20250.500.500.470.480.481.05%23,752
Sep 16, 20250.480.480.470.480.48-1.04%11,000
Sep 15, 20250.500.500.470.480.482.13%120,000
Sep 12, 20250.490.490.470.470.47-4.08%34,889
Sep 11, 20250.500.500.490.490.49-6,600
Sep 10, 20250.470.520.470.490.492.08%284,500
Sep 9, 20250.470.480.460.480.484.35%44,015
Sep 8, 20250.450.460.450.460.462.22%41,120
Sep 5, 20250.480.480.450.450.45-2.17%48,000
Sep 4, 20250.480.480.460.460.46-3.16%26,400
Sep 3, 20250.480.480.470.480.48-5.00%70,500
Sep 2, 20250.500.500.480.500.502.04%44,050
Aug 29, 20250.510.520.490.490.49-82,610
Aug 28, 20250.560.580.480.490.49-10.91%276,443
Aug 27, 20250.510.580.510.550.5510.00%363,723
Aug 26, 20250.470.530.440.500.504.17%479,381
Aug 25, 20250.340.510.340.480.4871.43%796,475
Aug 22, 20250.300.340.280.280.28-6.67%266,300
Aug 21, 20250.280.350.280.300.3011.11%551,759
Aug 20, 20250.270.270.260.270.27-1.82%41,800
Aug 19, 20250.270.280.270.280.281.85%8,500
Aug 18, 20250.270.270.270.270.27-16,000
Aug 15, 20250.270.280.260.270.273.85%67,202
Aug 14, 20250.260.270.260.260.26-1.89%75,700
Aug 13, 20250.270.280.250.270.276.00%390,970
Aug 12, 20250.240.250.240.250.254.17%77,500
Aug 11, 20250.250.250.240.240.24-4.00%238,270
Aug 8, 20250.260.260.250.250.252.04%17,755
Aug 7, 20250.250.260.250.250.25-45,625
Aug 6, 20250.240.250.240.250.252.08%143,200
Aug 5, 20250.270.280.240.240.242.13%435,130
Aug 1, 20250.260.260.230.240.24-11.32%255,700
Jul 31, 20250.240.270.240.270.2715.22%50,091
Jul 30, 20250.210.250.210.230.2315.00%401,768
Jul 29, 20250.170.200.170.200.2017.65%374,000
Jul 28, 20250.190.190.170.170.173.03%93,500
Jul 25, 20250.170.170.170.170.17-50,031
Jul 24, 20250.170.170.160.170.173.13%885,500
Jul 23, 20250.180.180.150.160.16-13.51%1,163,600
Jul 21, 20250.240.240.190.190.19-7.50%58,006
Jul 18, 20250.200.200.200.200.20-10,000
Jul 17, 20250.180.210.180.200.2033.33%517,926
Jul 14, 20250.190.190.150.150.15-26.83%338,111
Jul 10, 20250.210.210.210.210.21-5,000
Jul 9, 20250.200.210.190.210.217.89%262,625
Jul 8, 20250.200.200.190.190.19-7.32%35,000
Jul 7, 20250.200.210.200.210.212.50%12,000
Jul 4, 20250.200.200.200.200.20-2.44%180,000
Jul 3, 20250.190.210.190.210.217.89%115,000
Jul 2, 20250.160.190.160.190.1918.75%124,000