Skip to main content
GOAT Industries Ltd. (CSE:GOAT)
Canada flag Canada · Delayed Price · Currency is CAD
0.280
0.00 (0.00%)
At close: Mar 6, 2026

GOAT Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.290.290.280.280.28-23,500
Mar 5, 20260.280.280.280.280.28-1.75%15,500
Mar 4, 20260.280.290.280.290.293.64%36,000
Mar 3, 20260.280.280.260.280.28-3.51%212,875
Mar 2, 20260.290.290.280.290.291.79%24,569
Feb 27, 20260.290.290.280.280.28-5.08%13,213
Feb 26, 20260.280.300.280.300.301.72%35,000
Feb 25, 20260.270.290.270.290.297.41%63,500
Feb 24, 20260.280.280.260.270.271.89%30,017
Feb 23, 20260.290.290.250.270.27-7.02%157,375
Feb 20, 20260.290.300.290.290.29-3.39%25,500
Feb 19, 20260.320.320.280.300.30-3.28%48,016
Feb 18, 20260.330.330.300.310.31-1.61%79,700
Feb 17, 20260.380.380.310.310.31-8.82%88,836
Feb 13, 20260.340.340.340.340.34-77,000
Feb 12, 20260.340.350.340.340.346.25%22,000
Feb 11, 20260.330.330.320.320.32-3.03%94,500
Feb 10, 20260.330.340.330.330.331.54%108,015
Feb 9, 20260.300.350.300.330.33-7.14%103,635
Feb 6, 20260.380.380.350.350.35-7.89%125,602
Feb 5, 20260.390.390.380.380.38-2.56%247,666
Feb 4, 20260.400.400.390.390.39-2.50%18,558
Feb 3, 20260.410.410.380.400.40-97,800
Feb 2, 20260.380.440.360.400.401.27%159,400
Jan 30, 20260.460.460.400.400.40-12.22%72,374
Jan 29, 20260.460.460.430.450.45-1.10%247,559
Jan 28, 20260.480.480.460.460.46-3.19%114,500
Jan 27, 20260.480.490.460.470.47-4.08%83,050
Jan 26, 20260.510.510.490.490.49-3.92%88,620
Jan 23, 20260.530.540.510.510.51-5.56%65,055
Jan 22, 20260.550.570.530.540.541.89%57,500
Jan 21, 20260.590.600.530.530.53-11.67%104,020
Jan 20, 20260.620.620.600.600.60-6.25%34,654
Jan 19, 20260.650.650.580.640.64-5.88%123,417
Jan 16, 20260.550.680.540.680.6819.30%294,488
Jan 15, 20260.470.570.470.570.5721.28%262,260
Jan 14, 20260.480.480.460.470.47-2.08%54,722
Jan 13, 20260.480.490.480.480.48-1.03%56,500
Jan 12, 20260.470.490.460.490.494.30%60,117
Jan 9, 20260.480.480.460.470.47-1.06%48,300
Jan 8, 20260.480.480.470.470.47-1.05%117,110
Jan 7, 20260.480.480.460.480.48-1.04%63,726
Jan 6, 20260.490.490.470.480.48-1.03%38,500
Jan 5, 20260.470.490.460.490.493.19%105,500
Jan 2, 20260.480.480.460.470.47-2.08%37,000
Dec 31, 20250.460.480.460.480.482.13%113,500
Dec 30, 20250.460.470.460.470.47-2.08%3,200
Dec 29, 20250.480.480.440.480.48-73,055
Dec 24, 20250.450.480.450.480.486.67%14,000
Dec 23, 20250.470.470.440.450.45-1.10%47,740
Dec 22, 20250.480.480.450.460.46-4.21%42,900
Dec 19, 20250.500.500.450.480.48-5.00%156,200
Dec 18, 20250.440.510.430.500.5014.94%206,520
Dec 17, 20250.450.450.430.440.44-4.40%200,720
Dec 16, 20250.460.470.440.460.46-5.21%225,100
Dec 15, 20250.490.490.440.480.481.05%337,500
Dec 12, 20250.490.500.480.480.48-5.00%72,000
Dec 11, 20250.500.510.490.500.50-58,500
Dec 10, 20250.500.500.490.500.50-3.85%37,000
Dec 9, 20250.530.530.520.520.52-3.70%42,400
Dec 8, 20250.520.540.510.540.548.00%201,219
Dec 5, 20250.530.530.460.500.50-5.66%242,654
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