GoGold Resources Inc. (TSX:GGD)
Canada
· Delayed Price · Currency is CAD 3.255
+0.015 (0.46%)
Mar 6, 2026, 11:34 AM EST
GoGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.33 | 3.33 | 3.10 | 3.22 | - | -0.62% | 169,165 |
| Mar 5, 2026 | 3.33 | 3.33 | 3.15 | 3.24 | 3.24 | -4.42% | 1,502,386 |
| Mar 4, 2026 | 3.49 | 3.50 | 3.38 | 3.39 | 3.39 | 0.89% | 1,646,370 |
| Mar 3, 2026 | 3.47 | 3.50 | 3.28 | 3.36 | 3.36 | -8.45% | 1,751,595 |
| Mar 2, 2026 | 3.72 | 3.74 | 3.52 | 3.67 | 3.67 | 0.27% | 3,402,706 |
| Feb 27, 2026 | 3.63 | 3.70 | 3.57 | 3.66 | 3.66 | - | 22,523,696 |
| Feb 26, 2026 | 3.56 | 3.68 | 3.54 | 3.66 | 3.66 | 1.10% | 1,102,588 |
| Feb 25, 2026 | 3.51 | 3.68 | 3.51 | 3.62 | 3.62 | 4.93% | 3,213,996 |
| Feb 24, 2026 | 3.24 | 3.47 | 3.20 | 3.45 | 3.45 | 3.29% | 1,781,975 |
| Feb 23, 2026 | 3.53 | 3.62 | 3.30 | 3.34 | 3.34 | -5.92% | 3,334,128 |
| Feb 20, 2026 | 3.36 | 3.65 | 3.35 | 3.55 | 3.55 | 5.65% | 5,937,774 |
| Feb 19, 2026 | 3.17 | 3.37 | 3.17 | 3.36 | 3.36 | 4.02% | 1,713,936 |
| Feb 18, 2026 | 3.12 | 3.25 | 3.11 | 3.23 | 3.23 | 6.60% | 1,635,151 |
| Feb 17, 2026 | 3.09 | 3.15 | 2.96 | 3.03 | 3.03 | -4.72% | 1,829,071 |
| Feb 13, 2026 | 3.07 | 3.19 | 3.04 | 3.18 | 3.18 | 6.35% | 1,488,846 |
| Feb 12, 2026 | 3.23 | 3.27 | 2.98 | 2.99 | 2.99 | -9.12% | 3,137,850 |
| Feb 11, 2026 | 3.24 | 3.30 | 3.15 | 3.29 | 3.29 | 3.79% | 2,667,051 |
| Feb 10, 2026 | 3.23 | 3.27 | 3.14 | 3.17 | 3.17 | -2.76% | 1,736,493 |
| Feb 9, 2026 | 3.17 | 3.27 | 3.13 | 3.26 | 3.26 | 3.82% | 1,581,249 |
| Feb 6, 2026 | 3.07 | 3.17 | 3.06 | 3.14 | 3.14 | 4.67% | 1,119,713 |
| Feb 5, 2026 | 3.18 | 3.25 | 2.98 | 3.00 | 3.00 | -9.09% | 3,502,530 |
| Feb 4, 2026 | 3.42 | 3.43 | 3.17 | 3.30 | 3.30 | -1.20% | 1,857,276 |
| Feb 3, 2026 | 3.39 | 3.48 | 3.22 | 3.34 | 3.34 | 5.70% | 1,940,850 |
| Feb 2, 2026 | 3.15 | 3.28 | 3.08 | 3.16 | 3.16 | -0.94% | 2,827,820 |
| Jan 30, 2026 | 3.34 | 3.48 | 3.16 | 3.19 | 3.19 | -14.02% | 3,561,886 |
| Jan 29, 2026 | 3.85 | 3.88 | 3.56 | 3.71 | 3.71 | -3.39% | 3,038,045 |
| Jan 28, 2026 | 3.91 | 3.92 | 3.75 | 3.84 | 3.84 | -0.78% | 3,096,376 |
| Jan 27, 2026 | 3.72 | 3.88 | 3.60 | 3.87 | 3.87 | 2.93% | 3,521,132 |
| Jan 26, 2026 | 4.10 | 4.12 | 3.72 | 3.76 | 3.76 | -4.33% | 4,285,541 |
| Jan 23, 2026 | 3.82 | 3.98 | 3.82 | 3.93 | 3.93 | 4.24% | 2,409,615 |
| Jan 22, 2026 | 3.46 | 3.80 | 3.46 | 3.77 | 3.77 | 8.33% | 1,775,176 |
| Jan 21, 2026 | 3.48 | 3.55 | 3.39 | 3.48 | 3.48 | 2.96% | 3,918,809 |
| Jan 20, 2026 | 3.44 | 3.47 | 3.30 | 3.38 | 3.38 | 2.11% | 3,051,509 |
| Jan 19, 2026 | 3.40 | 3.48 | 3.28 | 3.31 | 3.31 | -0.30% | 3,402,087 |
| Jan 16, 2026 | 3.14 | 3.32 | 3.11 | 3.32 | 3.32 | 3.43% | 3,268,873 |
| Jan 15, 2026 | 3.18 | 3.25 | 3.13 | 3.21 | 3.21 | -0.93% | 1,103,103 |
| Jan 14, 2026 | 3.28 | 3.30 | 3.17 | 3.24 | 3.24 | 0.31% | 2,328,333 |
| Jan 13, 2026 | 3.28 | 3.38 | 3.19 | 3.23 | 3.23 | 0.62% | 2,161,464 |
| Jan 12, 2026 | 3.13 | 3.26 | 3.12 | 3.21 | 3.21 | 5.25% | 1,783,639 |
| Jan 9, 2026 | 3.01 | 3.07 | 2.98 | 3.05 | 3.05 | 2.01% | 1,767,151 |
| Jan 8, 2026 | 2.97 | 3.01 | 2.94 | 2.99 | 2.99 | -2.29% | 1,551,518 |
| Jan 7, 2026 | 3.00 | 3.06 | 2.92 | 3.06 | 3.06 | -0.97% | 1,941,771 |
| Jan 6, 2026 | 3.00 | 3.14 | 2.98 | 3.09 | 3.09 | 4.04% | 2,740,826 |
| Jan 5, 2026 | 2.95 | 3.08 | 2.95 | 2.97 | 2.97 | 2.41% | 2,100,672 |
| Jan 2, 2026 | 2.99 | 3.00 | 2.83 | 2.90 | 2.90 | -0.34% | 2,211,553 |
| Dec 31, 2025 | 2.99 | 3.07 | 2.90 | 2.91 | 2.91 | -4.28% | 2,164,201 |
| Dec 30, 2025 | 2.92 | 3.08 | 2.91 | 3.04 | 3.04 | 7.04% | 2,638,324 |
| Dec 29, 2025 | 2.91 | 2.95 | 2.80 | 2.84 | 2.84 | -3.73% | 2,524,537 |
| Dec 24, 2025 | 2.97 | 2.98 | 2.85 | 2.95 | 2.95 | - | 1,219,876 |
| Dec 23, 2025 | 3.02 | 3.02 | 2.90 | 2.95 | 2.95 | -0.34% | 1,719,203 |
| Dec 22, 2025 | 2.96 | 3.03 | 2.90 | 2.96 | 2.96 | 6.09% | 3,510,578 |
| Dec 19, 2025 | 2.86 | 3.00 | 2.66 | 2.79 | 2.79 | -1.41% | 12,463,746 |
| Dec 18, 2025 | 2.91 | 2.98 | 2.83 | 2.83 | 2.83 | -4.07% | 1,901,757 |
| Dec 17, 2025 | 3.01 | 3.03 | 2.91 | 2.95 | 2.95 | - | 2,752,393 |
| Dec 16, 2025 | 2.93 | 2.98 | 2.88 | 2.95 | 2.95 | 0.34% | 1,606,789 |
| Dec 15, 2025 | 2.98 | 3.00 | 2.86 | 2.94 | 2.94 | 1.73% | 2,113,129 |
| Dec 12, 2025 | 3.09 | 3.09 | 2.88 | 2.89 | 2.89 | -2.69% | 2,461,719 |
| Dec 11, 2025 | 2.80 | 3.04 | 2.78 | 2.97 | 2.97 | 7.22% | 3,786,220 |
| Dec 10, 2025 | 2.72 | 2.80 | 2.67 | 2.77 | 2.77 | 0.36% | 1,672,247 |
| Dec 9, 2025 | 2.64 | 2.79 | 2.64 | 2.76 | 2.76 | 5.75% | 1,817,684 |
| Dec 8, 2025 | 2.67 | 2.69 | 2.60 | 2.61 | 2.61 | -1.88% | 887,158 |
| Dec 5, 2025 | 2.65 | 2.77 | 2.63 | 2.66 | 2.66 | 0.76% | 2,136,985 |
| Dec 4, 2025 | 2.60 | 2.64 | 2.56 | 2.64 | 2.64 | -0.38% | 1,104,088 |
| Dec 3, 2025 | 2.71 | 2.72 | 2.62 | 2.65 | 2.65 | -1.49% | 1,314,492 |
| Dec 2, 2025 | 2.65 | 2.70 | 2.55 | 2.69 | 2.69 | 0.37% | 2,886,658 |
| Dec 1, 2025 | 2.66 | 2.74 | 2.62 | 2.68 | 2.68 | 2.68% | 2,978,099 |
| Nov 28, 2025 | 2.54 | 2.65 | 2.50 | 2.61 | 2.61 | 7.85% | 3,411,279 |
| Nov 27, 2025 | 2.39 | 2.45 | 2.38 | 2.42 | 2.42 | 0.41% | 748,007 |
| Nov 26, 2025 | 2.41 | 2.47 | 2.37 | 2.41 | 2.41 | 1.69% | 3,695,871 |
| Nov 25, 2025 | 2.39 | 2.40 | 2.30 | 2.37 | 2.37 | -0.42% | 1,897,151 |
| Nov 24, 2025 | 2.30 | 2.38 | 2.25 | 2.38 | 2.38 | 5.31% | 1,150,623 |
| Nov 21, 2025 | 2.27 | 2.29 | 2.21 | 2.26 | 2.26 | - | 1,419,964 |
| Nov 20, 2025 | 2.51 | 2.53 | 2.26 | 2.26 | 2.26 | -8.50% | 2,481,493 |
| Nov 19, 2025 | 2.53 | 2.56 | 2.44 | 2.47 | 2.47 | 0.41% | 1,206,520 |
| Nov 18, 2025 | 2.42 | 2.48 | 2.41 | 2.46 | 2.46 | 2.07% | 1,862,215 |
| Nov 17, 2025 | 2.45 | 2.47 | 2.39 | 2.41 | 2.41 | -3.21% | 1,568,920 |
| Nov 14, 2025 | 2.40 | 2.52 | 2.38 | 2.49 | 2.49 | - | 2,133,126 |
| Nov 13, 2025 | 2.65 | 2.65 | 2.49 | 2.49 | 2.49 | -4.96% | 2,654,426 |
| Nov 12, 2025 | 2.55 | 2.63 | 2.54 | 2.62 | 2.62 | -6.76% | 6,722,304 |
| Nov 11, 2025 | 2.91 | 2.94 | 2.78 | 2.81 | 2.81 | -1.75% | 1,160,588 |
| Nov 10, 2025 | 2.67 | 2.96 | 2.67 | 2.86 | 2.86 | 20.68% | 3,373,563 |
| Nov 7, 2025 | 2.31 | 2.38 | 2.28 | 2.37 | 2.37 | 2.16% | 500,861 |
| Nov 6, 2025 | 2.36 | 2.40 | 2.32 | 2.32 | 2.32 | -1.28% | 432,470 |
| Nov 5, 2025 | 2.38 | 2.41 | 2.31 | 2.35 | 2.35 | - | 1,297,918 |
| Nov 4, 2025 | 2.46 | 2.47 | 2.35 | 2.35 | 2.35 | -6.37% | 680,090 |
| Nov 3, 2025 | 2.56 | 2.60 | 2.48 | 2.51 | 2.51 | -1.95% | 525,239 |
| Oct 31, 2025 | 2.65 | 2.69 | 2.55 | 2.56 | 2.56 | -3.76% | 1,402,911 |
| Oct 30, 2025 | 2.55 | 2.67 | 2.55 | 2.66 | 2.66 | 3.10% | 629,075 |
| Oct 29, 2025 | 2.63 | 2.64 | 2.53 | 2.58 | 2.58 | 1.98% | 631,301 |
| Oct 28, 2025 | 2.45 | 2.58 | 2.43 | 2.53 | 2.53 | 0.40% | 597,220 |
| Oct 27, 2025 | 2.58 | 2.58 | 2.46 | 2.52 | 2.52 | -4.91% | 998,645 |
| Oct 24, 2025 | 2.56 | 2.72 | 2.55 | 2.65 | 2.65 | -1.85% | 781,618 |
| Oct 23, 2025 | 2.65 | 2.74 | 2.64 | 2.70 | 2.70 | 3.05% | 723,073 |
| Oct 22, 2025 | 2.51 | 2.63 | 2.47 | 2.62 | 2.62 | 0.77% | 1,170,992 |
| Oct 21, 2025 | 2.78 | 2.80 | 2.55 | 2.60 | 2.60 | -12.46% | 1,785,137 |
| Oct 20, 2025 | 2.92 | 2.99 | 2.90 | 2.97 | 2.97 | 3.48% | 1,078,533 |
| Oct 17, 2025 | 2.97 | 2.97 | 2.78 | 2.87 | 2.87 | -3.37% | 1,986,760 |
| Oct 16, 2025 | 2.90 | 3.04 | 2.90 | 2.97 | 2.97 | 3.48% | 1,500,395 |
| Oct 15, 2025 | 2.77 | 2.91 | 2.77 | 2.87 | 2.87 | 4.36% | 1,297,089 |
| Oct 14, 2025 | 2.80 | 2.84 | 2.73 | 2.75 | 2.75 | 6.18% | 2,258,827 |