Golden Shield Resources Inc. (CSE:GSRI)
Canada
· Delayed Price · Currency is CAD 0.3300
+0.0300 (10.00%)
Jun 6, 2025, 12:48 PM EDT
Golden Shield Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 10.00% | 58,550 |
| Jun 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 37,000 |
| Jun 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 3,000 |
| Jun 3, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 5.26% | 14,500 |
| Jun 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -5.00% | 2,000 |
| May 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| May 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -4.76% | 2,000 |
| May 28, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | - | 18.87% | 7,500 |
| May 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| May 26, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | - | 2,236 |
| May 23, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | - | 6.00% | 33,551 |
| May 22, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | - | 25.00% | 75,301 |
| May 21, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -21.57% | 49,000 |
| May 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -5.56% | 14,500 |
| May 16, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | - | -25.00% | 3,500 |
| May 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 38.46% | 500 |
| May 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -24.64% | 5,000 |
| May 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| May 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| May 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| May 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 35.29% | 500 |
| May 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| May 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| May 5, 2025 | 0.38 | 0.39 | 0.26 | 0.26 | - | -15.00% | 12,200 |
| May 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| May 1, 2025 | 0.22 | 0.30 | 0.22 | 0.30 | - | 36.36% | 35,170 |
| Apr 30, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | 2.33% | 33,900 |
| Apr 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 7.50% | 11,800 |
| Apr 28, 2025 | 0.26 | 0.26 | 0.20 | 0.20 | - | -50.00% | 33,750 |
| Apr 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Apr 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1.27% | 20,000 |
| Apr 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -1.25% | 17,003 |
| Apr 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 33.33% | 2,717 |
| Apr 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -25.00% | 700 |
| Apr 17, 2025 | 0.25 | 0.40 | 0.25 | 0.40 | - | 60.00% | 89,706 |
| Apr 16, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | - | -16.67% | 101,520 |
| Apr 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 14,000 |
| Apr 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20.00% | 6,000 |
| Apr 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 54,000 |
| Apr 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 45,600 |
| Apr 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25.00% | 95,300 |
| Apr 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -20.00% | 5,000 |
| Apr 4, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | - | - | 21,700 |
| Apr 3, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | - | -16.67% | 149,100 |
| Apr 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 1, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | - | -14.29% | 67,137 |
| Mar 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Mar 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Mar 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -12.50% | 7,600 |