GSP Resource Corp. (GSRCF)
OTCMKTS · Delayed Price · Currency is USD
0.0804
-0.0196 (-19.60%)
At close: Aug 10, 2026
GSRCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -19.60% | 500 |
| Aug 7, 2026 | 0.04 | 0.10 | 0.04 | 0.10 | 0.10 | -31.97% | 900 |
| Aug 5, 2026 | 0.04 | 0.15 | 0.04 | 0.15 | 0.15 | - | 15,500 |
| Aug 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 183.78% | 15,300 |
| Aug 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -25.89% | 10,000 |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 74.75% | 1,500 |
| Jul 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 23,000 |
| Jul 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -57.89% | 1,400 |
| Jul 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 137.50% | 2,000 |
| Jul 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -54.29% | 3,000 |
| Jul 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.78% | 16,400 |
| Jul 9, 2026 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | - | 8,000 |
| Jul 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,000 |
| Jun 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| Jun 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,000 |
| Jun 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -18.18% | 14,545 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 25,000 |
| Jun 18, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 16,000 |
| Jun 15, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | - | 209,900 |
| Jun 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -20.21% | 1,500 |
| Jun 2, 2026 | 0.04 | 0.11 | 0.03 | 0.11 | 0.11 | 263.87% | 37,900 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -67.47% | 12,000 |
| May 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 353.81% | 1,000 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -76.67% | 400 |
| May 26, 2026 | 0.05 | 0.09 | 0.05 | 0.09 | 0.09 | - | 3,250 |
| May 22, 2026 | 0.04 | 0.09 | 0.04 | 0.09 | 0.09 | -40.00% | 17,000 |
| May 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 49.40% | 1,000 |
| May 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.40% | 5,000 |
| May 1, 2026 | 0.15 | 0.15 | 0.07 | 0.10 | 0.10 | -16.67% | 22,300 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 22,000 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 11.73% | 2,600 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.50% | 1,000 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 16.50% | 1,545 |
| Apr 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 6,000 |
| Apr 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.36% | 5,000 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 29,545 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 13.12% | 11,000 |
| Apr 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -21.77% | 10,000 |
| Apr 7, 2026 | 0.04 | 0.11 | 0.04 | 0.11 | 0.11 | - | 4,000 |
| Apr 2, 2026 | 0.07 | 0.11 | 0.07 | 0.11 | 0.11 | - | 22,700 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,059 |
| Mar 31, 2026 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | -5.83% | 1,225 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,883 |
| Mar 19, 2026 | 0.03 | 0.12 | 0.03 | 0.12 | 0.12 | - | 21,000 |
| Mar 18, 2026 | 0.03 | 0.12 | 0.03 | 0.12 | 0.12 | 60.00% | 15,000 |
| Mar 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -25.00% | 25,000 |
| Mar 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
| Mar 4, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | - | 11,700 |
| Mar 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.24% | 5,080 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 43.73% | 1,000 |