ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
0.00%
Bitcoin
68,042.97
0.47%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. GoldOn Resources Ltd (GLD)

  7. GoldOn Resources Ltd (GLD) Historical

GLD GoldOn Resources Ltd

0.15
0.015 (11.11%)
May 31 2024 - Closed
Delayed by 15 minutes

GLD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.15 0.015 11.11% 0.14 0.15 0.135 52,465
May 30 2024 0.135 0.005 3.85% 0.135 0.14 0.13 44,763
May 29 2024 0.13 -0.005 -3.70% 0.12 0.14 0.12 62,914
May 28 2024 0.135 0.00 0.00% 0.135 0.135 0.135 22,817
May 27 2024 0.135 0.015 12.50% 0.13 0.135 0.13 22,751
May 24 2024 0.12 -0.025 -17.24% 0.145 0.145 0.12 61,002
May 23 2024 0.145 0.04 38.10% 0.105 0.16 0.105 349,388
May 22 2024 0.105 -0.005 -4.55% 0.115 0.115 0.095 90,905
May 21 2024 0.11 0.015 15.79% 0.105 0.125 0.10 314,400
May 17 2024 0.095 0.015 18.75% 0.09 0.105 0.075 423,936
May 16 2024 0.08 -0.01 -11.11% 0.095 0.095 0.075 497,618
May 15 2024 0.09 0.02 28.57% 0.075 0.09 0.075 426,615
May 14 2024 0.07 0.00 0.00% 0.075 0.075 0.07 35,201
May 13 2024 0.07 0.00 0.00% 0.07 0.07 0.07 5,000
May 10 2024 0.07 0.005 7.69% 0.07 0.075 0.065 71,000
May 09 2024 0.065 0.00 0.00% 0.065 0.065 0.065 39,590
May 08 2024 0.065 0.00 0.00% 0.065 0.065 0.065 16,000
May 07 2024 0.065 0.00 0.00% 0.065 0.065 0.065 3
May 06 2024 0.065 0.00 0.00% 0.07 0.07 0.065 3,100
May 03 2024 0.065 0.00 0.00% 0.065 0.065 0.065 37,000
May 02 2024 0.065 0.00 0.00% 0.065 0.065 0.065 5,725
May 01 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
Apr 30 2024 0.065 0.00 0.00% 0.065 0.065 0.065 245
Apr 29 2024 0.065 0.00 0.00% 0.065 0.065 0.065 75
Apr 26 2024 0.065 0.00 0.00% 0.065 0.065 0.065 2,000
Apr 25 2024 0.065 0.00 0.00% 0.07 0.07 0.065 90,395
Apr 24 2024 0.065 0.00 0.00% 0.065 0.065 0.065 175
Apr 23 2024 0.065 -0.005 -7.14% 0.075 0.075 0.065 10,300
Apr 22 2024 0.07 -0.005 -6.67% 0.075 0.075 0.07 154,032
Apr 19 2024 0.075 0.00 0.00% 0.075 0.075 0.075 100
Apr 18 2024 0.075 0.005 7.14% 0.075 0.08 0.07 117,700
Apr 17 2024 0.07 -0.01 -12.50% 0.08 0.08 0.07 30,000
Apr 16 2024 0.08 0.005 6.67% 0.075 0.08 0.075 43,501
Apr 15 2024 0.075 0.00 0.00% 0.08 0.08 0.065 70,410
Apr 12 2024 0.075 0.01 15.38% 0.065 0.08 0.065 55,007
Apr 11 2024 0.065 -0.005 -7.14% 0.07 0.07 0.065 41,768
Apr 10 2024 0.07 0.00 0.00% 0.075 0.075 0.07 21,939
Apr 09 2024 0.07 0.00 0.00% 0.07 0.07 0.07 7,932
Apr 08 2024 0.07 0.005 7.69% 0.075 0.075 0.07 75,500
Apr 05 2024 0.065 0.00 0.00% 0.075 0.08 0.06 178,943
Apr 04 2024 0.065 0.01 18.18% 0.055 0.08 0.055 255,960
Apr 03 2024 0.055 0.005 10.00% 0.05 0.06 0.05 512,230
Apr 02 2024 0.05 0.005 11.11% 0.045 0.05 0.045 12,000
Apr 01 2024 0.045 0.00 0.00% 0.045 0.045 0.045 3,725
Mar 28 2024 0.045 0.00 0.00% 0.045 0.045 0.045 7,000
Mar 27 2024 0.045 0.00 0.00% 0.045 0.045 0.045 1,000
Mar 26 2024 0.045 0.00 0.00% 0.045 0.045 0.045 43,500
Mar 25 2024 0.045 0.005 12.50% 0.045 0.045 0.04 201,001
Mar 22 2024 0.04 0.00 0.00% 0.045 0.045 0.04 35,678
Mar 21 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Mar 20 2024 0.04 0.00 0.00% 0.04 0.04 0.04 134,217
Mar 19 2024 0.04 0.005 14.29% 0.04 0.04 0.04 22,100
Mar 18 2024 0.035 -0.005 -12.50% 0.04 0.04 0.035 261,690
Mar 15 2024 0.04 0.00 0.00% 0.04 0.04 0.04 2,000
Mar 14 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Mar 13 2024 0.04 0.00 0.00% 0.04 0.04 0.04 50,500
Mar 12 2024 0.04 0.005 14.29% 0.04 0.04 0.04 192,000
Mar 11 2024 0.035 0.00 0.00% 0.04 0.04 0.035 3,630
Mar 08 2024 0.035 -0.005 -12.50% 0.035 0.035 0.035 11,500
Mar 07 2024 0.04 -0.005 -11.11% 0.04 0.04 0.04 50,000
Mar 06 2024 0.045 0.00 0.00% 0.045 0.045 0.045 26,020
Mar 05 2024 0.045 0.005 12.50% 0.045 0.045 0.045 160,600
Mar 04 2024 0.04 0.005 14.29% 0.035 0.045 0.035 219,526

Your Recent History

TSXV
GLD
GoldOn Resources
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved