Golden Shield Resources Inc. (CSE:GSRI)
Canada · Delayed Price · Currency is CAD 0.3100
-0.0150 (-4.62%)
Oct 31, 2025, 1:13 PM EDT
Golden Shield Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 27, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 12.12% | 25,501 |
| Oct 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| 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 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| 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 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| 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 | - | - |