Golden Shield Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.31	0.31	0.29	0.29	0.29	-17.14%	14,500
Jan 16, 2026	0.27	0.35	0.27	0.35	0.35	32.08%	15,000
Jan 15, 2026	0.27	0.27	0.27	0.27	0.27	-5.36%	2,000
Jan 14, 2026	0.32	0.32	0.28	0.28	0.28	-	56,500
Jan 13, 2026	0.28	0.28	0.28	0.28	0.28	-	1,000
Jan 7, 2026	0.28	0.28	0.28	0.28	0.28	-	4,000
Jan 6, 2026	0.28	0.28	0.28	0.28	0.28	-	9,140
Jan 5, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	18,500
Jan 2, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	18,000
Dec 30, 2025	0.28	0.28	0.28	0.28	0.28	3.70%	1,687
Dec 29, 2025	0.30	0.30	0.27	0.27	0.27	-20.59%	35,037
Dec 23, 2025	0.35	0.35	0.34	0.34	0.34	25.93%	11,950
Dec 22, 2025	0.29	0.29	0.25	0.27	0.27	-3.57%	18,304
Dec 19, 2025	0.31	0.31	0.28	0.28	0.28	-9.68%	28,500
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	4,000
Dec 17, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	9,750
Dec 16, 2025	0.34	0.34	0.32	0.32	0.32	-10.00%	11,503
Dec 15, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	29,410
Dec 11, 2025	0.36	0.36	0.36	0.36	0.36	-6.58%	2,010
Dec 10, 2025	0.38	0.38	0.38	0.38	0.38	-3.80%	8,500
Dec 9, 2025	0.40	0.40	0.40	0.40	0.40	-	2,000
Dec 8, 2025	0.41	0.41	0.40	0.40	0.40	-3.66%	22,700
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