ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Goldhaven Resources Corp (OP:GHVNF)

0.1836 +0.0117 (+6.81%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 18, 2026 0.1720 0.1842 0.1600 0.1836 198,111 +0.01(+6.81%)
Feb 17, 2026 0.1920 0.1920 0.1665 0.1719 124,004 -0.02(-8.66%)
Feb 13, 2026 0.1907 0.1966 0.1800 0.1882 360,093 -0.00(-1.72%)
Feb 12, 2026 0.1978 0.2116 0.1812 0.1915 530,552 +0.01(+6.39%)
Feb 11, 2026 0.1700 0.1900 0.1646 0.1800 390,380 +0.03(+17.04%)
Feb 10, 2026 0.1782 0.1850 0.1538 0.1538 193,376 -0.02(-11.20%)
Feb 09, 2026 0.1800 0.1886 0.1608 0.1732 296,807 +0.00(+1.41%)
Feb 06, 2026 0.1500 0.1860 0.1385 0.1708 294,129 +0.02(+14.02%)
Feb 05, 2026 0.1468 0.1682 0.1330 0.1498 216,131 -0.00(-3.04%)
Feb 04, 2026 0.1985 0.1985 0.1422 0.1545 178,764 -0.01(-4.16%)
Feb 03, 2026 0.1850 0.1900 0.1612 0.1612 134,164 -0.02(-9.08%)
Feb 02, 2026 0.1684 0.1997 0.1684 0.1773 330,454 -0.02(-9.73%)
Jan 30, 2026 0.1910 0.1984 0.1700 0.1964 312,446 -0.00(-0.20%)
Jan 29, 2026 0.1831 0.2086 0.1800 0.1968 336,284 +0.02(+12.78%)
Jan 28, 2026 0.1999 0.2000 0.1510 0.1745 833,724 -0.03(-12.75%)
Jan 27, 2026 0.2400 0.2650 0.1900 0.2000 882,486 -0.04(-18.20%)
Jan 26, 2026 0.2670 0.2900 0.2445 0.2445 870,664 -0.02(-5.96%)
Jan 23, 2026 0.2370 0.2777 0.2208 0.2600 778,431 +0.03(+14.74%)
Jan 22, 2026 0.1800 0.2415 0.1744 0.2266 755,228 +0.04(+24.44%)
Jan 21, 2026 0.1664 0.1977 0.1664 0.1821 411,562 +0.02(+14.17%)
Jan 20, 2026 0.1538 0.1664 0.1268 0.1595 451,175 +0.02(+14.50%)
Jan 16, 2026 0.1300 0.1425 0.1225 0.1393 303,928 +0.01(+10.29%)
Jan 15, 2026 0.1425 0.1425 0.1228 0.1263 148,706 +0.00(+0.24%)
Jan 14, 2026 0.1258 0.1266 0.1160 0.1260 85,415 +0.00(+1.45%)
Jan 13, 2026 0.1420 0.1604 0.1200 0.1242 155,803 -0.03(-16.87%)
Jan 12, 2026 0.1388 0.1604 0.1300 0.1494 194,742 +0.01(+6.71%)
Jan 09, 2026 0.1260 0.1600 0.1183 0.1400 709,367 +0.02(+16.67%)
Jan 08, 2026 0.1100 0.1200 0.1000 0.1200 448,252 +0.02(+25.00%)
Jan 07, 2026 0.0980 0.1022 0.0838 0.0960 236,301 +0.01(+6.67%)
Jan 06, 2026 0.0915 0.1031 0.0806 0.0900 130,436 +0.01(+10.70%)
Jan 05, 2026 0.0813 0.0813 0.0800 0.0813 4,926 +0.00(+1.50%)
Jan 02, 2026 0.0846 0.1047 0.0772 0.0801 46,154 -0.00(-0.37%)
Dec 31, 2025 0.0800 0.0804 0.0800 0.0804 15,014 -0.00(-2.19%)
Dec 30, 2025 0.0867 0.0867 0.0786 0.0822 26,850 -0.01(-6.70%)
Dec 29, 2025 0.0881 0.0881 0.0881 0.0881 1,076 +0.00(+3.04%)
Dec 26, 2025 0.0855 0.0914 0.0855 0.0855 30,732 +0.00(+2.52%)
Dec 24, 2025 0.0850 0.0850 0.0834 0.0834 18,700 -0.00(-1.88%)
Dec 23, 2025 0.0864 0.0910 0.0834 0.0850 36,322 -0.00(-1.16%)
Dec 22, 2025 0.0909 0.0910 0.0834 0.0860 98,615 -0.00(-5.39%)
Dec 19, 2025 0.0814 0.0916 0.0730 0.0909 27,946 +0.00(+0.89%)
Dec 18, 2025 0.0900 0.0932 0.0840 0.0901 199,784 +0.01(+8.69%)
Dec 17, 2025 0.0822 0.0900 0.0730 0.0829 24,382 +0.01(+7.66%)
Dec 16, 2025 0.0770 0.0855 0.0770 0.0770 3,670 -0.01(-14.44%)
Dec 15, 2025 0.0832 0.0900 0.0750 0.0900 20,510 +0.01(+12.78%)
Dec 12, 2025 0.0798 0.0900 0.0798 0.0798 10,510 -0.01(-6.23%)
Dec 11, 2025 0.0900 0.0900 0.0781 0.0851 107,536 +0.01(+13.16%)
Dec 10, 2025 0.0729 0.0752 0.0729 0.0752 6,800 +0.00(+6.06%)
Dec 09, 2025 0.0863 0.0863 0.0709 0.0709 29,212 -0.00(-2.34%)
Dec 08, 2025 0.0726 0.0726 0.0726 0.0726 1,725 -0.01(-7.40%)
Dec 05, 2025 0.0784 0.0784 0.0784 0.0784 1,999 +0.00(+3.02%)
Dec 04, 2025 0.0761 0.0761 0.0761 0.0761 200 -0.00(-0.13%)
Dec 03, 2025 0.0668 0.0762 0.0662 0.0762 14,820 -0.00(-0.78%)
Dec 02, 2025 0.0806 0.0930 0.0600 0.0768 80,899 +0.01(+21.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.