GSP Resource Corp. (GSRCF)
OTCMKTS · Delayed Price · Currency is USD
0.0700
-0.0050 (-6.67%)
At close: Feb 11, 2026
GSP Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 1,000 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.08 | 0.08 | 0.08 | -30.23% | 24,889 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.38% | 14,000 |
| Feb 4, 2026 | 0.11 | 0.15 | 0.11 | 0.11 | 0.11 | -0.91% | 6,500 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 12.24% | 51,600 |
| Feb 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -17.79% | 32,200 |
| Jan 30, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -40.40% | 27,300 |
| Jan 28, 2026 | 0.16 | 0.20 | 0.14 | 0.20 | 0.20 | 42.86% | 20,252 |
| Jan 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 21,288 |
| Jan 26, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | - | 84,500 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 57.89% | 131,611 |
| Jan 22, 2026 | 0.15 | 0.15 | 0.09 | 0.10 | 0.10 | -36.67% | 20,769 |
| Jan 21, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | 10.95% | 61,731 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.14 | 0.14 | 0.14 | -66.19% | 128,200 |
| Jan 16, 2026 | 0.15 | 0.40 | 0.15 | 0.40 | 0.40 | 182.02% | 11,569 |
| Jan 15, 2026 | 0.13 | 0.28 | 0.13 | 0.14 | 0.14 | 9.08% | 139,620 |
| Jan 14, 2026 | 0.23 | 0.23 | 0.13 | 0.13 | 0.13 | 18.18% | 40,000 |
| Jan 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 52,000 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 16.67% | 50,372 |
| Jan 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 51,000 |
| Jan 8, 2026 | 0.29 | 0.29 | 0.10 | 0.10 | 0.10 | -9.09% | 6,081 |
| Jan 7, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 70,545 |
| Jan 6, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | - | 6,000 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 41,733 |
| Jan 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 12,800 |
| Dec 31, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -12.74% | 45,430 |
| Dec 30, 2025 | 0.13 | 0.14 | 0.11 | 0.11 | 0.11 | -4.50% | 42,233 |
| Dec 29, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -33.33% | 159,125 |
| Dec 26, 2025 | 0.09 | 0.18 | 0.09 | 0.18 | 0.18 | 80.00% | 13,666 |
| Dec 23, 2025 | 0.13 | 0.24 | 0.10 | 0.10 | 0.10 | -9.09% | 206,120 |
| Dec 22, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 423.81% | 245,000 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -76.92% | 150 |
| Dec 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -52.73% | 5,000 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.19 | 0.19 | 0.19 | 111.54% | 5,488 |
| Dec 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 13.75% | 100,000 |
| Dec 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 23.08% | 10,000 |
| Nov 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -11.92% | 41,000 |
| Nov 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 41.38% | 200 |
| Nov 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 10,000 |
| Oct 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -95.04% | 350 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -39.57% | 10,000 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,642 |