Golden Spike Resources Corp. (CSE:GLDS)
Canada
· Delayed Price · Currency is CAD 0.0250
-0.0100 (-28.57%)
Mar 28, 2025, 3:45 PM EST
Golden Spike Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 115,000 |
| Feb 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -23.08% | 586,000 |
| Feb 10, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | - | 17,700 |
| Feb 7, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | - | 30.00% | 463,717 |
| Feb 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -16.67% | 513,000 |
| Feb 5, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 843,152 |
| Feb 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Feb 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 9,000 |
| Jan 31, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -20.00% | 23,100 |
| Jan 30, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 15.38% | 299,446 |
| Jan 29, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 18.18% | 115,700 |
| Jan 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -15.38% | 33,060 |
| Jan 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jan 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jan 23, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | - | 13,500 |
| Jan 22, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | - | 6,000 |
| Jan 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jan 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jan 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8.33% | 14,500 |