Golden Spike Resources Corp. (CSE:GLDS)
Canada · Delayed Price · Currency is CAD 0.0400
-0.0050 (-11.11%)
Jul 21, 2026, 1:52 PM EST
Golden Spike Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 10,000 |
| Jul 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 57,000 |
| Jul 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,572 |
| Jul 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 85,400 |
| Jul 15, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 332,429 |
| Jul 14, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 1,216,605 |
| Jul 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 3,000 |
| Jul 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 36,000 |
| Jul 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,014 |
| Jul 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 833,500 |
| Jul 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 2,244,660 |
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 933,145 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 8,000 |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 2,000 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 2,000 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 230,000 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 350,086 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 32,000 |
| May 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 158,000 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 225,000 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 111,000 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 24,000 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 298,458 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 3,000 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 59,002 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 371,000 |
| May 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40.00% | 5,000 |
| Apr 30, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 2,429 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 72,600 |
| Apr 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,800 |
| Apr 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 93,379 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,000 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,232 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,600 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,006 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 98,500 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,000 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 117,000 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,000 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 616,000 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,000 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 20,000 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,008 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 404,669 |
| Mar 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 10,000 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,584 |