GoGold Resources Inc. (TSX:GGD)
Canada
· Delayed Price · Currency is CAD 2.660
-0.130 (-4.66%)
Apr 28, 2026, 4:00 PM EST
GoGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.71 | 2.72 | 2.64 | 2.66 | - | -4.66% | 809,741 |
| Apr 27, 2026 | 2.75 | 2.80 | 2.72 | 2.79 | 2.79 | 1.09% | 529,329 |
| Apr 24, 2026 | 2.76 | 2.80 | 2.71 | 2.76 | 2.76 | 1.85% | 665,124 |
| Apr 23, 2026 | 2.74 | 2.78 | 2.65 | 2.71 | 2.71 | -2.17% | 971,193 |
| Apr 22, 2026 | 2.80 | 2.82 | 2.71 | 2.77 | 2.77 | 2.59% | 476,227 |
| Apr 21, 2026 | 2.85 | 2.87 | 2.69 | 2.70 | 2.70 | -6.57% | 956,842 |
| Apr 20, 2026 | 2.87 | 2.89 | 2.79 | 2.89 | 2.89 | -0.34% | 958,126 |
| Apr 17, 2026 | 2.89 | 2.98 | 2.88 | 2.90 | 2.90 | 2.47% | 1,185,668 |
| Apr 16, 2026 | 2.87 | 2.89 | 2.81 | 2.83 | 2.83 | 0.35% | 730,424 |
| Apr 15, 2026 | 2.86 | 2.87 | 2.75 | 2.82 | 2.82 | -1.05% | 625,388 |
| Apr 14, 2026 | 2.78 | 2.86 | 2.76 | 2.85 | 2.85 | 4.01% | 755,332 |
| Apr 13, 2026 | 2.70 | 2.77 | 2.68 | 2.74 | 2.74 | - | 621,647 |
| Apr 10, 2026 | 2.74 | 2.78 | 2.70 | 2.74 | 2.74 | 0.37% | 1,082,310 |
| Apr 9, 2026 | 2.68 | 2.74 | 2.62 | 2.73 | 2.73 | 1.49% | 952,609 |
| Apr 8, 2026 | 2.85 | 2.87 | 2.63 | 2.69 | 2.69 | 0.75% | 1,028,580 |
| Apr 7, 2026 | 2.69 | 2.71 | 2.58 | 2.67 | 2.67 | -1.84% | 815,195 |
| Apr 6, 2026 | 2.70 | 2.76 | 2.65 | 2.72 | 2.72 | 1.12% | 1,020,729 |
| Apr 2, 2026 | 2.52 | 2.80 | 2.50 | 2.69 | 2.69 | -3.24% | 2,842,535 |
| Apr 1, 2026 | 2.73 | 2.83 | 2.69 | 2.78 | 2.78 | 4.51% | 1,921,201 |
| Mar 31, 2026 | 2.53 | 2.67 | 2.49 | 2.66 | 2.66 | 9.02% | 1,289,527 |
| Mar 30, 2026 | 2.52 | 2.55 | 2.40 | 2.44 | 2.44 | -1.21% | 1,003,438 |
| Mar 27, 2026 | 2.38 | 2.52 | 2.36 | 2.47 | 2.47 | 3.35% | 754,631 |
| Mar 26, 2026 | 2.45 | 2.51 | 2.38 | 2.39 | 2.39 | -5.53% | 1,268,149 |
| Mar 25, 2026 | 2.63 | 2.66 | 2.51 | 2.53 | 2.53 | 1.61% | 2,326,958 |
| Mar 24, 2026 | 2.35 | 2.52 | 2.35 | 2.49 | 2.49 | 5.96% | 2,680,580 |
| Mar 23, 2026 | 2.31 | 2.40 | 2.30 | 2.35 | 2.35 | 1.73% | 3,239,872 |
| Mar 20, 2026 | 2.48 | 2.48 | 2.27 | 2.31 | 2.31 | -4.55% | 2,914,732 |
| Mar 19, 2026 | 2.29 | 2.45 | 2.25 | 2.42 | 2.42 | -5.84% | 2,452,729 |
| Mar 18, 2026 | 2.72 | 2.75 | 2.55 | 2.57 | 2.57 | -8.87% | 1,589,886 |
| Mar 17, 2026 | 2.95 | 3.02 | 2.81 | 2.82 | 2.82 | -4.08% | 2,236,675 |
| Mar 16, 2026 | 2.93 | 3.05 | 2.89 | 2.94 | 2.94 | -0.68% | 953,374 |
| Mar 13, 2026 | 3.16 | 3.21 | 2.96 | 2.96 | 2.96 | -7.79% | 1,367,313 |
| Mar 12, 2026 | 3.22 | 3.25 | 3.16 | 3.21 | 3.21 | -0.31% | 745,436 |
| Mar 11, 2026 | 3.31 | 3.32 | 3.14 | 3.22 | 3.22 | -4.17% | 1,005,953 |
| Mar 10, 2026 | 3.33 | 3.48 | 3.32 | 3.36 | 3.36 | 2.75% | 1,133,440 |
| Mar 9, 2026 | 3.17 | 3.29 | 3.03 | 3.27 | 3.27 | -0.30% | 1,378,860 |
| Mar 6, 2026 | 3.13 | 3.29 | 3.10 | 3.28 | 3.28 | 1.23% | 1,727,932 |
| 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 |