Skip to main content
GOAT Industries Ltd. (CSE:GOAT)
Canada flag Canada · Delayed Price · Currency is CAD
0.140
-0.045 (-24.32%)
Apr 28, 2026, 3:54 PM EST

GOAT Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.190.190.120.140.14-24.32%593,499
Apr 27, 20260.210.210.190.190.19-13.95%391,997
Apr 24, 20260.210.220.200.220.224.88%51,500
Apr 23, 20260.220.220.210.210.21-4.65%30,000
Apr 22, 20260.220.220.220.220.22-2.27%3,000
Apr 21, 20260.240.240.220.220.22-4.35%15,000
Apr 20, 20260.230.240.220.230.23-9.80%57,550
Apr 17, 20260.250.260.250.260.262.00%52,700
Apr 16, 20260.230.250.230.250.258.70%20,000
Apr 15, 20260.220.230.210.230.234.55%72,400
Apr 14, 20260.190.220.190.220.22-20,200
Apr 13, 20260.210.220.190.220.222.33%133,677
Apr 10, 20260.230.240.220.220.22-8.51%75,710
Apr 9, 20260.240.240.240.240.24-5,000
Apr 8, 20260.250.250.230.240.24-6.00%131,500
Apr 7, 20260.250.250.250.250.252.04%2,000
Apr 6, 20260.250.250.250.250.25-2.00%7,500
Apr 2, 20260.240.260.220.250.256.38%325,700
Apr 1, 20260.250.250.240.240.24-6.00%31,100
Mar 31, 20260.240.260.230.250.252.04%196,001
Mar 30, 20260.260.260.240.250.25-5.77%179,456
Mar 27, 20260.260.260.260.260.26-3.70%28,621
Mar 26, 20260.270.280.260.270.27-53,386
Mar 25, 20260.270.280.260.270.27-5.26%96,141
Mar 24, 20260.280.290.280.290.291.79%81,000
Mar 23, 20260.280.290.260.280.28-1.75%107,635
Mar 20, 20260.280.290.270.290.291.79%87,748
Mar 19, 20260.280.290.270.280.28-218,900
Mar 18, 20260.280.290.270.280.28-386,055
Mar 17, 20260.280.290.270.280.28-90,805
Mar 16, 20260.260.290.250.280.2812.00%440,403
Mar 13, 20260.270.280.250.250.25-9.09%225,000
Mar 12, 20260.290.290.280.280.28-5.17%29,270
Mar 11, 20260.270.290.260.290.2916.00%179,519
Mar 10, 20260.280.280.250.250.25-10.71%135,004
Mar 9, 20260.280.280.280.280.28-2,000
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