Golden Shield Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.20	0.22	0.20	0.21	0.21	7.89%	31,000
Oct 28, 2026	0.21	0.21	0.19	0.19	0.19	-9.52%	10,000
Oct 27, 2026	0.21	0.25	0.21	0.21	0.21	-10.64%	30,500
Oct 22, 2026	0.24	0.24	0.24	0.24	0.24	11.90%	500
Oct 19, 2026	0.20	0.21	0.20	0.21	0.21	16.67%	1,800
Oct 16, 2026	0.24	0.24	0.18	0.18	0.18	-25.00%	16,200
Oct 15, 2026	0.24	0.24	0.24	0.24	0.24	-4.00%	7,500
Oct 14, 2026	0.28	0.28	0.23	0.25	0.25	-16.67%	97,500
Oct 13, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	27,833
Oct 7, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	1,500
Oct 6, 2026	0.31	0.34	0.31	0.32	0.32	1.61%	7,500
Oct 2, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	5,000
Oct 1, 2026	0.32	0.32	0.32	0.32	0.32	-	5,000
Sep 30, 2026	0.34	0.34	0.32	0.32	0.32	-	7,500
Sep 29, 2026	0.32	0.32	0.32	0.32	0.32	-	5,000
Sep 28, 2026	0.33	0.33	0.32	0.32	0.32	-	5,514
Sep 25, 2026	0.32	0.32	0.32	0.32	0.32	-10.00%	5,000
Sep 24, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	5,000
Sep 23, 2026	0.35	0.35	0.35	0.35	0.35	-11.54%	5,000
Sep 22, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	5,000
Sep 21, 2026	0.40	0.40	0.40	0.40	0.40	-	5,000
Sep 18, 2026	0.36	0.40	0.36	0.40	0.40	9.72%	2,600
Sep 17, 2026	0.42	0.42	0.36	0.36	0.36	-16.28%	3,500
Sep 16, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	5,000
Sep 15, 2026	0.45	0.45	0.44	0.44	0.44	-12.12%	4,000
Sep 14, 2026	0.42	0.50	0.42	0.50	0.50	17.86%	8,095
Sep 11, 2026	0.35	0.42	0.35	0.42	0.42	29.23%	9,500
Sep 9, 2026	0.33	0.33	0.33	0.33	0.33	-7.14%	5,000
Sep 8, 2026	0.35	0.35	0.35	0.35	0.35	-	15,000
Sep 3, 2026	0.35	0.35	0.35	0.35	0.35	-	5,000
Sep 2, 2026	0.35	0.35	0.35	0.35	0.35	-	20,000
Sep 1, 2026	0.33	0.35	0.33	0.35	0.35	6.06%	50,000
Aug 31, 2026	0.33	0.33	0.33	0.33	0.33	-	10,000
Aug 28, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	89,000
Aug 27, 2026	0.35	0.35	0.35	0.35	0.35	4.48%	20,000
Aug 26, 2026	0.35	0.35	0.34	0.34	0.34	-	11,500
Aug 25, 2026	0.34	0.34	0.34	0.34	0.34	-	1,500
Aug 24, 2026	0.34	0.34	0.34	0.34	0.34	-	616
Aug 21, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	16,000
Aug 20, 2026	0.34	0.35	0.34	0.34	0.34	3.03%	11,000
Aug 18, 2026	0.33	0.33	0.33	0.33	0.33	-	15,000
Aug 17, 2026	0.33	0.33	0.33	0.33	0.33	-	15,500
Aug 14, 2026	0.37	0.37	0.33	0.33	0.33	-2.94%	48,000
Aug 13, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	1,000
Aug 12, 2026	0.34	0.34	0.34	0.34	0.34	-	500
Aug 11, 2026	0.37	0.37	0.34	0.34	0.34	-10.67%	4,500
Aug 10, 2026	0.34	0.38	0.34	0.38	0.38	-2.60%	1,000
Aug 7, 2026	0.33	0.39	0.33	0.39	0.39	16.67%	23,000
Aug 6, 2026	0.34	0.39	0.33	0.33	0.33	-1.49%	13,100
Aug 5, 2026	0.39	0.40	0.34	0.34	0.34	-9.46%	54,500