Skip to main content
Golden Shield Resources Inc. (CSE:GSRI)
Canada flag Canada · Delayed Price · Currency is CAD
0.0350
-0.0050 (-12.50%)
Feb 20, 2025, 9:30 AM EST

Golden Shield Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.040.040.040.04---
Feb 20, 20250.040.040.040.04--12.50%78,750
Feb 19, 20250.040.040.040.04---
Feb 18, 20250.040.040.040.04--51,500
Feb 14, 20250.040.040.040.04--293,269
Feb 13, 20250.040.040.040.04--11.11%11,100
Feb 12, 20250.050.050.050.05---
Feb 11, 20250.050.050.050.05--256,500
Feb 10, 20250.050.050.050.05-12.50%143,800
Feb 7, 20250.040.040.040.04-14.29%310,000
Feb 6, 20250.040.040.040.04--60,000
Feb 5, 20250.040.040.040.04--59,000
Feb 4, 20250.040.040.040.04---
Feb 3, 20250.040.040.040.04-16.67%2,000
Jan 31, 20250.030.040.030.03--14.29%2,178,000
Jan 30, 20250.040.040.030.04--237,000
Jan 29, 20250.040.040.040.04--179,000
Jan 28, 20250.040.040.040.04---
Jan 27, 20250.040.040.040.04--431,000
Jan 24, 20250.040.040.040.04--72,000
Jan 23, 20250.030.040.030.04-16.67%11,000
Jan 22, 20250.030.030.030.03--26,500
Jan 21, 20250.030.030.030.03---
Jan 20, 20250.030.030.030.03---
Jan 17, 20250.030.030.030.03---
Jan 16, 20250.030.030.030.03---
Jan 15, 20250.030.030.030.03--7,000
Jan 14, 20250.030.030.030.03---
Jan 13, 20250.040.040.030.03--14.29%129,875
Jan 10, 20250.040.040.040.04---
Jan 9, 20250.030.040.030.04-16.67%203,000
Jan 8, 20250.030.030.030.03--33,333
Jan 7, 20250.030.030.030.03---
Jan 6, 20250.030.030.030.03---
Jan 3, 20250.030.030.030.03-20.00%536,000
Jan 2, 20250.030.030.030.03-25.00%231,000
Dec 31, 20240.020.020.020.02-33.33%309,200
Dec 30, 20240.020.020.020.02--86,000
Dec 27, 20240.020.020.020.02--141,500
Dec 24, 20240.020.020.020.02---
Dec 23, 20240.020.020.020.02--25.00%482,000
Dec 20, 20240.020.020.020.02--353,672
Dec 19, 20240.020.020.020.02--308,000
Dec 18, 20240.030.030.020.02--20.00%680,000
Dec 17, 20240.030.030.030.03--150,000
Dec 16, 20240.030.030.030.03--20,000
Dec 13, 20240.030.030.030.03--16.67%140,000
Dec 12, 20240.030.030.030.03---
Dec 11, 20240.030.030.030.03--14.29%165,995
Dec 10, 20240.040.040.040.04--253,875
Dec 9, 20240.040.040.040.04--55,000
Dec 6, 20240.040.040.040.04---
Dec 5, 20240.040.040.040.04---
Dec 4, 20240.040.040.040.04--85,800
Dec 3, 20240.040.040.040.04--44,000
Dec 2, 20240.040.040.040.04--30,000
Nov 29, 20240.040.040.040.04--169,000
Nov 28, 20240.040.040.040.04--26,375
Nov 27, 20240.040.040.040.04--12.50%371,000
Nov 26, 20240.040.050.040.04--386,142
Nov 25, 20240.040.040.040.04--25,000
Nov 22, 20240.050.050.040.04--158,000
Nov 21, 20240.040.050.040.04-14.29%592,484
Nov 20, 20240.020.040.020.04-75.00%1,710,000
Nov 19, 20240.020.020.020.02--141,000
Nov 18, 20240.020.020.020.02--28,000
Nov 15, 20240.020.020.020.02--66,000
Nov 14, 20240.020.020.020.02--24,000
Nov 13, 20240.020.020.020.02--647,000
Nov 12, 20240.020.020.020.02--20.00%296,000
Nov 11, 20240.030.030.020.03--62,000
Nov 8, 20240.030.030.030.03-25.00%65,000
Nov 7, 20240.020.020.020.02---
Nov 6, 20240.020.020.020.02---
Nov 5, 20240.020.020.020.02--65,000
Nov 4, 20240.030.030.020.02--20.00%20,010
Nov 1, 20240.030.030.030.03--11,000
Oct 31, 20240.030.030.030.03---
Oct 30, 20240.030.030.020.03-25.00%82,000
Oct 29, 20240.030.030.020.02--20.00%322,000
Oct 28, 20240.030.030.030.03--2,000
Oct 25, 20240.030.030.030.03--176,000
Oct 24, 20240.030.030.030.03--336,462
Oct 23, 20240.030.030.030.03--16.67%254,000
Oct 22, 20240.030.030.030.03-20.00%103,000
Oct 21, 20240.030.030.030.03--16.67%214,000
Oct 18, 20240.030.030.030.03--289,764
Oct 17, 20240.030.030.030.03---
Oct 16, 20240.030.030.030.03--161,000
Oct 15, 20240.040.040.030.03--14.29%482,650
Oct 11, 20240.050.050.040.04--46.15%3,204,177
Oct 10, 20240.070.070.060.07--117,000
Oct 9, 20240.070.070.060.07--7.14%516,100
Oct 8, 20240.070.070.060.07-7.69%737,400
Oct 7, 20240.070.070.070.07--7.14%379,000
Oct 4, 20240.080.080.070.07--6.67%342,000
Oct 3, 20240.080.080.080.08--16.67%15,000
Oct 2, 20240.090.090.090.09--5,000
Oct 1, 20240.080.090.080.09-20.00%54,000
Sep 30, 20240.080.080.080.08--6.25%140,000