Golden Star Capital Ventures Inc. (TSXV:GCV)
Canada · Delayed Price · Currency is CAD 0.2150
-0.0350 (-14.00%)
Nov 9, 2026, 10:43 AM EST
TSXV:GCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -14.00% | 1,000 |
| Nov 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 4,000 |
| Nov 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | 500 |
| Oct 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 2,000 |
| Oct 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 1,000 |
| Oct 15, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 19,000 |
| Oct 13, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 7,500 |
| Oct 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 15.38% | 500 |
| Oct 5, 2026 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -13.33% | 10,072 |
| Oct 1, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 22,000 |
| Sep 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,000 |
| Sep 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 5,000 |
| Sep 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 500 |
| Sep 23, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -10.34% | 2,000 |
| Sep 21, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 1,500 |
| Sep 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 500 |
| Sep 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 10,000 |
| Sep 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 500 |
| Sep 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Sep 3, 2026 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -18.92% | 1,000 |
| Aug 21, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 5.71% | 6,200 |
| Aug 19, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 27,000 |
| Aug 17, 2026 | 0.31 | 0.35 | 0.30 | 0.35 | 0.35 | - | 4,269 |
| Aug 14, 2026 | 0.35 | 0.35 | 0.32 | 0.35 | 0.35 | 6.06% | 22,500 |