Golden Star Resource Corp. (GLNS)
OTCMKTS · Delayed Price · Currency is USD
1.110
0.00 (0.00%)
Jan 21, 2026, 4:00 PM EST
Golden Star Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 102 |
| Oct 16, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 5.71% | 100 |
| Sep 8, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 39.57% | 200 |
| Feb 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -34.58% | 300 |
| Oct 1, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 250 |
| Sep 20, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 100 |
| Sep 19, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 15.00% | 100 |
| Sep 5, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 100 |
| Mar 20, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -33.33% | 600 |
| Mar 15, 2024 | 1.00 | 1.55 | 1.00 | 1.50 | 1.50 | 194.12% | 4,010 |
| Feb 8, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 500 |
| Dec 29, 2023 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -59.20% | 293 |
| Dec 22, 2023 | 1.00 | 1.30 | 1.00 | 1.25 | 1.25 | 25.00% | 840 |
| Dec 6, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 100 |
| Dec 4, 2023 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 146.27% | 100 |
| Nov 1, 2023 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -46.40% | 100 |
| Oct 17, 2023 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 47.06% | 9,832 |
| Oct 16, 2023 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 52.74% | 3,980 |
| Sep 20, 2023 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.09% | 2,000 |
| Sep 12, 2023 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -7.46% | 9,301 |
| Sep 8, 2023 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -31.37% | 4,500 |
| Sep 1, 2023 | 0.51 | 0.64 | 0.51 | 0.51 | 0.51 | -50.58% | 2,900 |
| May 23, 2023 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | -6.18% | 296 |
| Apr 17, 2023 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -49.54% | 195 |
| Jan 19, 2023 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 111.65% | 100 |
| Jan 12, 2023 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -32.68% | 200 |
| Dec 23, 2022 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -30.45% | 380 |
| Oct 18, 2022 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -15.38% | 100 |
| Sep 22, 2022 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 4.00% | 100 |
| Sep 16, 2022 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 28.21% | 102 |
| Jul 18, 2022 | 2.23 | 2.23 | 1.95 | 1.95 | 1.95 | -2.50% | 632 |
| Jun 3, 2022 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 98.02% | 150 |
| May 17, 2022 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 300 |
| Apr 25, 2022 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 125 |
| Apr 18, 2022 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -59.51% | 125 |
| Apr 14, 2022 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -16.84% | 305 |
| Apr 12, 2022 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 44.88% | 250 |
| Mar 24, 2022 | 0.70 | 2.15 | 0.70 | 2.05 | 2.05 | 17.14% | 700 |
| Dec 27, 2021 | 1.75 | 2.35 | 1.75 | 1.75 | 1.75 | 38.89% | 500 |
| Nov 5, 2021 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -57.72% | 266 |
| Sep 15, 2021 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | - | 200 |
| Sep 10, 2021 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 19.20% | 100 |
| Aug 30, 2021 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 11.11% | 100 |
| Jul 8, 2021 | 2.00 | 2.25 | 2.00 | 2.25 | 2.25 | 32.35% | 667 |
| Jul 7, 2021 | 1.90 | 1.90 | 1.70 | 1.70 | 1.70 | -40.35% | 300 |
| Jun 14, 2021 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 14.00% | 200 |
| May 13, 2021 | 2.50 | 2.85 | 2.30 | 2.50 | 2.50 | 78.57% | 400 |
| May 11, 2021 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -44.00% | 100 |
| Apr 1, 2021 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 16.28% | 200 |