Golden Shield Resources Inc. (CSE:GSRI)
Canada · Delayed Price · Currency is CAD 0.3500
0.00 (0.00%)
Jul 18, 2025, 9:30 AM EDT
Golden Shield Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 1,000 |
| Jul 17, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 6.06% | 1,045 |
| Jul 16, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | - | 3.13% | 10,500 |
| Jul 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jul 14, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | - | 21,295 |
| Jul 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jul 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jul 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jul 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1.59% | 500 |
| Jul 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jul 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jul 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jul 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 5.00% | 26,000 |
| Jun 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -7.69% | 32,000 |
| Jun 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 10,111 |
| Jun 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jun 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jun 24, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 8.33% | 2,500 |
| Jun 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jun 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jun 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jun 18, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -9.09% | 6,910 |
| Jun 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jun 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 12,000 |
| Jun 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 10,000 |
| Jun 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jun 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jun 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 8,500 |
| Jun 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jun 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 10.00% | 58,550 |
| Jun 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 37,000 |
| Jun 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 3,000 |
| Jun 3, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 5.26% | 14,500 |
| Jun 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -5.00% | 2,000 |
| May 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| May 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -4.76% | 2,000 |
| May 28, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | - | 18.87% | 7,500 |
| May 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| May 26, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | - | 2,236 |
| May 23, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | - | 6.00% | 33,551 |
| May 22, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | - | 25.00% | 75,301 |
| May 21, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -21.57% | 49,000 |
| May 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -5.56% | 14,500 |
| May 16, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | - | -25.00% | 3,500 |
| May 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 38.46% | 500 |
| May 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -24.64% | 5,000 |
| May 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| May 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| May 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| May 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 35.29% | 500 |