Golden Spike Resources Corp. (CSE:GLDS)
Canada · Delayed Price · Currency is CAD 0.0750
+0.0050 (7.14%)
Aug 28, 2026, 3:11 PM EST
Golden Spike Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 3,000 |
| Aug 27, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 33,000 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 33,500 |
| Aug 25, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 27.27% | 387,501 |
| Aug 24, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 215,873 |
| Aug 21, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 9.09% | 729,067 |
| Aug 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 232,197 |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 642,046 |
| Aug 18, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 2,121,443 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 77,000 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 132,500 |
| Aug 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 19,500 |
| Jul 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 424,000 |
| Jul 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 76,000 |
| Jul 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 50,000 |
| Jul 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,050 |
| Jul 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 18,000 |
| Jul 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12,267 |
| Jul 22, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 4,222 |
| 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 |