Golden Spike Resources Corp. (CSE:GLDS)
Canada
· Delayed Price · Currency is CAD 0.0350
0.00 (0.00%)
Apr 25, 2025, 3:39 PM EDT
Golden Spike Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 25,000 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 52,328 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 85,000 |
| Apr 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 40.00% | 30,100 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 104,000 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 766,300 |
| Apr 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 61,000 |
| Apr 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 14,000 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 20,000 |
| Apr 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 35,000 |
| Apr 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 155,000 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 104,000 |
| Apr 4, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 270,000 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 649,000 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 307,000 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 31, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 162,590 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -28.57% | 1,428,500 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 52,000 |
| Mar 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 37,000 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 368,000 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 24,000 |
| Mar 21, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | - | 33.33% | 1,376,326 |
| Mar 20, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 768,365 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 278,000 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 44,000 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 399,666 |
| Mar 13, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | - | 50.00% | 2,105,000 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,000 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 15,000 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 23,000 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 220,431 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,185,000 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 110,000 |
| Mar 3, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | -20.00% | 3,421,000 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 1,094,000 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 62,000 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 15,000 |
| Feb 20, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | -12.50% | 428,000 |
| Feb 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | -11.11% | 218,352 |
| Feb 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 20,000 |
| Feb 13, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 184,000 |