Golden Shield Resources Inc. (CSE:GSRI)
Canada · Delayed Price · Currency is CAD 0.3050
-0.0700 (-18.67%)
Oct 10, 2025, 9:30 AM EDT
Golden Shield Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.33 | 0.38 | 0.33 | 0.38 | 0.38 | 2.74% | 19,850 |
| Oct 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 6, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 7.35% | 12,112 |
| Oct 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 1, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -8.11% | 5,000 |
| Sep 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 8,000 |
| Sep 26, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 15.62% | 33,000 |
| Sep 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 12,700 |
| Sep 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 22, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -13.89% | 50,500 |
| Sep 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 18, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | - | 9,500 |
| Sep 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 16, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -1.37% | 24,100 |
| Sep 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 14,500 |
| Sep 12, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -13.25% | 5,700 |
| Sep 11, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -3.49% | 1,700 |
| Sep 10, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 11.69% | 3,000 |
| Sep 9, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 3,491 |
| Sep 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -15.38% | 11,500 |
| Sep 2, 2025 | 0.38 | 0.50 | 0.38 | 0.46 | 0.46 | 21.33% | 65,202 |
| Aug 29, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 7.14% | 22,869 |
| Aug 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 27, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 12.90% | 14,000 |
| Aug 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 6.90% | 2,024 |
| Aug 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.94% | 5,000 |
| Aug 22, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | -3.08% | 10,000 |
| Aug 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 12.07% | 1,000 |
| Aug 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.45% | 89,400 |
| Aug 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 126,000 |
| Aug 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 7, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -14.93% | 63,800 |
| Aug 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 42,000 |
| Aug 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.52% | 16,000 |
| Aug 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -14.29% | 11,706 |
| Jul 31, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 16.67% | 1,500 |
| Jul 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 9,000 |
| Jul 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 19,000 |