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)

0.0804 -0.0018 (-2.19%)
Streaming Delayed Price Updated: 3:34 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.0831 0.0831 0.0535 0.0630 94,350 -0.02(-22.70%)
Nov 28, 2025 0.0775 0.0815 0.0775 0.0815 14,860 +0.00(+0.87%)
Nov 21, 2025 0.0808 0 -0.01(-13.02%)
Nov 20, 2025 0.0935 0.0935 0.0929 0.0929 3,150 +0.01(+6.78%)
Nov 19, 2025 0.0870 0.0870 0.0870 0.0870 300 -0.00(-3.55%)
Nov 18, 2025 0.0780 0.0960 0.0775 0.0902 12,200 +0.01(+16.39%)
Nov 14, 2025 0.0775 40 -0.01(-7.74%)
Nov 13, 2025 0.0700 0.0877 0.0700 0.0840 65,818 -0.00(-1.18%)
Nov 12, 2025 0.0850 0.0850 0.0850 0.0850 16,000 +0.01(+21.43%)
Nov 11, 2025 0.0740 0.0740 0.0700 0.0700 8,000 +0.00(+0.00%)
Nov 10, 2025 0.0860 0.0887 0.0700 0.0700 50,049 -0.01(-14.63%)
Nov 07, 2025 0.0844 0.0844 0.0820 0.0820 8,500 +0.01(+9.33%)
Nov 06, 2025 0.0800 0.0833 0.0750 0.0750 9,836 -0.01(-6.25%)
Nov 05, 2025 0.0870 0.0870 0.0800 0.0800 95,000 +0.01(+11.58%)
Nov 04, 2025 0.0717 0.0717 0.0717 0.0717 2,001 -0.01(-15.55%)
Oct 31, 2025 0.0849 0 +0.01(+8.02%)
Oct 30, 2025 0.0786 0.0786 0.0786 0.0786 15,500 -0.01(-12.67%)
Oct 28, 2025 0.0900 0 -0.01(-6.05%)
Oct 27, 2025 0.0969 0.0969 0.0930 0.0958 35,000 +0.00(+0.00%)
Oct 24, 2025 0.0958 0.0958 0.0958 0.0958 2,400 -0.00(-2.24%)
Oct 23, 2025 0.1009 0.1010 0.0980 0.0980 10,794 +0.01(+6.41%)
Oct 22, 2025 0.0905 0.0938 0.0905 0.0921 29,860 +0.00(+1.77%)
Oct 21, 2025 0.0905 0.0905 0.0905 0.0905 15,045 -0.01(-8.31%)
Oct 20, 2025 0.1155 0.1155 0.0987 0.0987 75,638 -0.01(-12.65%)
Oct 17, 2025 0.1235 0.1235 0.1100 0.1130 44,620 -0.01(-5.75%)
Oct 16, 2025 0.1179 0.1199 0.1178 0.1199 46,250 +0.00(+2.92%)
Oct 15, 2025 0.1235 0.1235 0.1139 0.1165 73,180 +0.00(+1.39%)
Oct 14, 2025 0.1182 0.1182 0.1083 0.1149 32,289 -0.00(-2.13%)
Oct 13, 2025 0.1225 0.1235 0.1174 0.1174 155,794 +0.01(+4.82%)
Oct 10, 2025 0.1118 0.1166 0.1054 0.1120 30,247 -0.01(-6.98%)
Oct 09, 2025 0.1204 0.1204 0.1157 0.1204 18,000 +0.00(+2.47%)
Oct 08, 2025 0.1150 0.1175 0.1124 0.1175 33,000 +0.00(+3.62%)
Oct 07, 2025 0.0889 0.1134 0.0889 0.1134 115,130 +0.02(+20.38%)
Oct 06, 2025 0.1000 0.1000 0.0700 0.0942 11,793 +0.00(+0.64%)
Oct 03, 2025 0.0940 0.0940 0.0808 0.0936 33,827 +0.01(+7.46%)
Oct 02, 2025 0.0871 0.0875 0.0871 0.0871 3,500 -0.00(-3.33%)
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.