TipRanks
Go Ultimate55% OFF

GoldHaven Resources (GHVNF) Historical Prices

GHVNF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.100.100.090.090.09-4.12%34,2600.33
Oct 29, 20260.100.100.100.100.10-3.00%6,9470.07
Oct 28, 20260.100.100.100.100.10+2.04%42,0430.40
Oct 27, 20260.100.100.090.100.10+5.38%190,2811.81
Oct 26, 20260.090.110.090.090.09-15.45%178,6621.72
Oct 23, 20260.090.120.090.110.11+5.77%22,0300.21
Oct 22, 20260.110.120.100.100.10-9.57%80,8090.77
Oct 21, 20260.120.120.120.120.12-5.74%36,1100.34
Oct 20, 20260.130.130.120.120.12-4.69%12,1290.11
Oct 19, 20260.110.130.110.130.13+15.32%175,6351.62
Oct 16, 20260.110.120.110.110.11-4.31%10,5780.10
Oct 15, 20260.090.120.090.120.12+8.41%31,8360.29
Oct 14, 20260.120.120.110.110.11-10.83%91,7270.85
Oct 13, 20260.130.140.120.120.12-6.98%172,7881.60
Oct 12, 20260.140.140.130.130.13-3.73%62,3960.57
Oct 09, 20260.140.140.130.130.13+2.29%36,6010.33
Oct 08, 20260.130.140.130.130.13-2.24%37,9790.34
Oct 07, 20260.130.140.130.130.13+0.00%50,8990.45
Oct 06, 20260.140.140.130.130.13+3.08%83,0240.74
Oct 05, 20260.140.140.120.130.13-5.11%111,4780.99
Oct 02, 20260.170.170.130.140.14+0.00%77,2530.69
Oct 01, 20260.150.160.130.140.14-5.52%117,6291.06
Sep 30, 20260.150.150.140.150.15-3.33%81,1490.74
Sep 29, 20260.170.170.150.150.15-7.41%146,8711.33
Sep 28, 20260.160.170.160.160.16+0.00%41,4510.38
Sep 25, 20260.170.170.160.160.16-1.22%62,5100.57
Sep 24, 20260.170.170.160.160.16-2.96%255,7082.40
Sep 23, 20260.150.170.150.170.17+7.64%341,3213.25
Sep 22, 20260.140.170.140.160.16-0.63%82,6170.75
Sep 21, 20260.170.170.150.160.16-2.47%276,7642.57
Sep 18, 20260.170.170.160.160.16-1.22%213,5712.03
Sep 17, 20260.170.170.160.160.16-1.20%139,9311.32
Sep 16, 20260.170.170.160.170.17+2.47%106,0210.96
Sep 15, 20260.170.170.140.160.16+4.52%151,7971.35
Sep 14, 20260.150.170.140.160.16+4.73%202,3331.83
Sep 11, 20260.150.170.150.150.15-4.52%97,1430.87
Sep 10, 20260.160.160.160.160.16-2.52%21,0400.18
Sep 09, 20260.160.160.160.160.16+0.00%12,4100.11
Sep 08, 20260.160.160.160.160.16-0.63%91,5040.77
Sep 07, 20260.160.160.160.160.16+0.00%00.00
Sep 04, 20260.160.160.160.160.16+2.56%41,6530.33
Sep 03, 20260.170.170.150.160.16-3.11%153,3601.20
Sep 02, 20260.160.170.160.160.16+7.33%85,6200.66
Sep 01, 20260.150.150.150.150.15+0.00%105,7490.81
Aug 31, 20260.160.160.150.150.15-4.46%227,0901.73
Aug 28, 20260.160.160.160.160.16-0.63%71,9750.54
Aug 27, 20260.160.160.140.160.16+1.94%81,5650.61
Aug 26, 20260.150.160.150.160.16+0.65%30,8000.22
Aug 25, 20260.160.170.150.150.15-3.75%78,3900.52
Aug 24, 20260.170.170.160.160.16-3.61%64,0620.41