Goliath Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.970	1.000	0.960	0.960	0.960	41,950
2022-06-28	0.970	0.980	0.940	0.960	0.960	60,495
2022-06-27	0.980	0.980	0.940	0.950	0.950	28,566
2022-06-24	0.930	0.980	0.920	0.960	0.960	38,500
2022-06-23	0.970	0.970	0.930	0.930	0.930	45,396
2022-06-22	0.980	0.980	0.950	0.960	0.960	42,638
2022-06-21	1.010	1.030	0.980	1.010	1.010	74,409
2022-06-20	0.990	1.100	0.990	0.990	0.990	326,832
2022-06-17	0.940	0.970	0.940	0.940	0.940	65,005
2022-06-16	0.920	0.940	0.910	0.940	0.940	14,443
2022-06-15	0.930	0.940	0.920	0.920	0.920	25,938
2022-06-14	0.940	0.940	0.880	0.900	0.900	31,336
2022-06-13	0.970	0.980	0.920	0.940	0.940	108,538
2022-06-10	0.950	0.980	0.950	0.980	0.980	43,544
2022-06-09	1.000	1.000	0.970	0.980	0.980	38,450
2022-06-08	0.950	1.040	0.940	1.010	1.010	111,858
2022-06-07	0.990	0.990	0.930	0.950	0.950	112,695
2022-06-06	0.990	0.990	0.950	0.970	0.970	87,202
2022-06-03	1.050	1.050	0.980	0.980	0.980	263,132
2022-06-02	1.050	1.090	1.040	1.040	1.040	106,561
2022-06-01	1.090	1.090	1.050	1.070	1.070	20,000
2022-05-31	1.090	1.100	1.030	1.070	1.070	69,890
2022-05-30	1.110	1.110	1.100	1.110	1.110	24,500
2022-05-27	1.120	1.120	1.080	1.120	1.120	39,343
2022-05-26	1.090	1.170	1.090	1.120	1.120	54,768
2022-05-25	1.130	1.130	1.080	1.110	1.110	47,809
2022-05-24	1.190	1.190	1.100	1.120	1.120	62,506
2022-05-20	1.210	1.210	1.140	1.140	1.140	20,630
2022-05-19	1.140	1.230	1.140	1.210	1.210	7,915
2022-05-18	1.240	1.240	1.120	1.150	1.150	40,214
2022-05-17	1.250	1.250	1.210	1.210	1.210	29,004
2022-05-16	1.180	1.250	1.170	1.230	1.230	60,330
2022-05-13	1.040	1.190	1.010	1.190	1.190	50,519
2022-05-12	1.070	1.100	1.030	1.040	1.040	39,029
2022-05-11	1.070	1.190	1.070	1.100	1.100	55,057
2022-05-10	1.280	1.290	1.070	1.130	1.130	283,972
2022-05-09	1.340	1.340	1.190	1.300	1.300	197,832
2022-05-06	1.410	1.410	1.310	1.390	1.390	134,426
2022-05-05	1.410	1.420	1.350	1.420	1.420	102,562
2022-05-04	1.340	1.400	1.290	1.400	1.400	34,373
2022-05-03	1.380	1.380	1.280	1.290	1.290	39,925
2022-05-02	1.390	1.440	1.320	1.400	1.400	83,059
2022-04-29	1.440	1.450	1.370	1.450	1.450	119,100
2022-04-28	1.390	1.450	1.290	1.410	1.410	59,813
2022-04-27	1.360	1.420	1.330	1.420	1.420	28,326
2022-04-26	1.390	1.470	1.310	1.340	1.340	46,181
2022-04-25	1.330	1.400	1.250	1.400	1.400	101,488
2022-04-22	1.410	1.450	1.360	1.360	1.360	75,052
2022-04-21	1.500	1.510	1.350	1.410	1.410	99,374
2022-04-20	1.510	1.530	1.450	1.460	1.460	53,172
2022-04-19	1.490	1.490	1.370	1.460	1.460	106,069
2022-04-18	1.460	1.510	1.460	1.480	1.480	44,905
2022-04-14	1.450	1.510	1.440	1.460	1.460	81,577
2022-04-13	1.430	1.450	1.400	1.440	1.440	62,754
2022-04-12	1.450	1.450	1.380	1.380	1.380	87,564
2022-04-11	1.300	1.430	1.300	1.400	1.400	156,758
2022-04-08	1.290	1.310	1.260	1.310	1.310	117,190
2022-04-07	1.210	1.290	1.180	1.290	1.290	37,204
2022-04-06	1.280	1.300	1.220	1.220	1.220	110,416
2022-04-05	1.380	1.380	1.280	1.290	1.290	58,407

← NewerPage 19 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.