Golden Shield Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	0.42	0.42	0.37	0.37	0.37	4.23%	1,000
Jul 20, 2026	0.34	0.36	0.33	0.36	0.36	-17.44%	15,000
Jul 17, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	1,000
Jul 16, 2026	0.40	0.43	0.39	0.43	0.43	26.87%	1,500
Jul 6, 2026	0.34	0.34	0.34	0.34	0.34	-	500
Jul 2, 2026	0.43	0.43	0.33	0.34	0.34	-1.47%	8,500
Jun 30, 2026	0.34	0.34	0.34	0.34	0.34	-	500
Jun 29, 2026	0.34	0.34	0.34	0.34	0.34	-	500
Jun 26, 2026	0.34	0.34	0.34	0.34	0.34	-	500
Jun 25, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	4,500
Jun 24, 2026	0.36	0.38	0.34	0.36	0.36	-11.25%	30,500
Jun 23, 2026	0.35	0.40	0.35	0.40	0.40	5.26%	1,314
Jun 22, 2026	0.39	0.39	0.38	0.38	0.38	-	16,471
Jun 19, 2026	0.34	0.39	0.34	0.38	0.38	13.43%	1,500
Jun 18, 2026	0.33	0.39	0.33	0.34	0.34	-8.22%	2,396
Jun 17, 2026	0.34	0.37	0.33	0.37	0.37	-	49,500
Jun 16, 2026	0.35	0.37	0.35	0.37	0.37	1.39%	4,500
Jun 15, 2026	0.35	0.40	0.35	0.36	0.36	5.88%	3,500
Jun 12, 2026	0.32	0.36	0.32	0.34	0.34	-	39,396
Jun 11, 2026	0.29	0.34	0.29	0.34	0.34	19.30%	188,000
Jun 10, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	500