Golden Shield Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.26	0.28	0.26	0.28	0.28	10.00%	8,200
Mar 19, 2026	0.27	0.27	0.25	0.25	0.25	-5.66%	18,928
Mar 18, 2026	0.29	0.29	0.27	0.27	0.27	-20.90%	25,500
Mar 11, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	8,137
Mar 10, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	22,001
Mar 9, 2026	0.29	0.33	0.29	0.33	0.33	17.86%	55,700
Mar 6, 2026	0.28	0.28	0.28	0.28	0.28	5.66%	12,500
Mar 5, 2026	0.28	0.28	0.27	0.27	0.27	-3.64%	3,000
Mar 3, 2026	0.29	0.29	0.27	0.28	0.28	-9.84%	38,007
Mar 2, 2026	0.31	0.31	0.31	0.31	0.31	3.39%	2,500
Feb 26, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	5,000
Feb 25, 2026	0.31	0.31	0.30	0.30	0.30	7.14%	25,000
Feb 23, 2026	0.28	0.28	0.28	0.28	0.28	-6.67%	1,000
Feb 20, 2026	0.28	0.30	0.27	0.30	0.30	7.14%	51,000
Feb 18, 2026	0.28	0.28	0.28	0.28	0.28	-12.50%	2,000
Feb 13, 2026	0.31	0.32	0.30	0.32	0.32	3.23%	10,000
Feb 12, 2026	0.31	0.31	0.31	0.31	0.31	-	3,000
Feb 11, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	5,500
Feb 10, 2026	0.33	0.33	0.32	0.32	0.32	10.34%	7,500
Feb 9, 2026	0.30	0.30	0.29	0.29	0.29	-10.77%	11,001
Feb 5, 2026	0.32	0.34	0.32	0.33	0.33	8.33%	19,500
Feb 4, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	6,646
Feb 2, 2026	0.30	0.30	0.28	0.28	0.28	-8.20%	70,036
Jan 30, 2026	0.31	0.31	0.31	0.31	0.31	-8.96%	11,000
Jan 29, 2026	0.37	0.38	0.34	0.34	0.34	-4.29%	23,545
Jan 28, 2026	0.35	0.35	0.34	0.35	0.35	20.69%	9,500
Jan 27, 2026	0.29	0.29	0.28	0.29	0.29	-1.69%	36,500
Jan 26, 2026	0.29	0.30	0.29	0.30	0.30	-	5,000
Jan 23, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	27,000
Jan 21, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	2,000
Jan 20, 2026	0.31	0.31	0.28	0.28	0.28	-3.45%	5,400
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