Golden Shield Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.41	0.41	0.41	0.41	0.41	-1.20%	13,500
Dec 4, 2025	0.42	0.42	0.42	0.42	0.42	-7.78%	2,500
Dec 3, 2025	0.49	0.49	0.44	0.45	0.45	2.27%	23,455
Dec 2, 2025	0.36	0.46	0.36	0.44	0.44	22.22%	76,400
Dec 1, 2025	0.36	0.36	0.34	0.36	0.36	1.41%	15,000
Nov 27, 2025	0.35	0.36	0.35	0.36	0.36	-1.39%	5,250
Nov 26, 2025	0.36	0.36	0.36	0.36	0.36	-	51,500
Nov 25, 2025	0.36	0.36	0.36	0.36	0.36	-	21,000
Nov 24, 2025	0.36	0.36	0.36	0.36	0.36	7.46%	40,150
Nov 21, 2025	0.34	0.34	0.34	0.34	0.34	-4.29%	800
Nov 20, 2025	0.36	0.36	0.35	0.35	0.35	22.81%	37,700
Nov 17, 2025	0.32	0.32	0.22	0.29	0.29	-8.06%	65,800
Nov 14, 2025	0.29	0.31	0.29	0.31	0.31	10.71%	5,520
Nov 13, 2025	0.32	0.32	0.28	0.28	0.28	-12.50%	125,000
Nov 12, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	3,000
Nov 10, 2025	0.33	0.33	0.33	0.33	0.33	6.45%	4,500
Nov 7, 2025	0.31	0.31	0.31	0.31	0.31	-4.62%	1,000
Nov 6, 2025	0.32	0.33	0.32	0.33	0.33	-1.52%	20,600
Nov 5, 2025	0.32	0.33	0.32	0.33	0.33	-1.49%	32,000
Nov 4, 2025	0.33	0.34	0.33	0.34	0.34	-2.90%	16,020
Nov 3, 2025	0.35	0.35	0.35	0.35	0.35	11.29%	7,000
Oct 31, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	154,000
Oct 30, 2025	0.36	0.36	0.32	0.33	0.33	-17.72%	108,000
Oct 29, 2025	0.40	0.40	0.40	0.40	0.40	6.76%	15,510
Oct 27, 2025	0.34	0.37	0.34	0.37	0.37	12.12%	25,501
Oct 22, 2025	0.37	0.37	0.33	0.33	0.33	-31.96%	71,444
Oct 21, 2025	0.49	0.49	0.49	0.49	0.49	12.79%	3,500
Oct 20, 2025	0.41	0.43	0.41	0.43	0.43	21.13%	4,500
Oct 16, 2025	0.37	0.37	0.36	0.36	0.36	-7.79%	43,000
Oct 15, 2025	0.39	0.39	0.39	0.39	0.39	4.05%	15,000
Oct 14, 2025	0.37	0.37	0.37	0.37	0.37	-	2,500
Oct 10, 2025	0.37	0.40	0.31	0.37	0.37	-1.33%	11,000
Oct 8, 2025	0.33	0.38	0.33	0.38	0.38	2.74%	19,850
Oct 6, 2025	0.37	0.37	0.37	0.37	0.37	7.35%	12,112
Oct 1, 2025	0.35	0.35	0.34	0.34	0.34	-8.11%	5,000
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 24, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	12,700
Sep 22, 2025	0.33	0.33	0.30	0.31	0.31	-13.89%	50,500
Sep 18, 2025	0.33	0.36	0.33	0.36	0.36	-	9,500
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 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 27, 2025	0.32	0.35	0.32	0.35	0.35	12.90%	14,000