Goldshore Resources Inc. (TSXV:GSHR)

Goldshore Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.34	0.35	0.32	0.33	0.33	-2.94%	673,100
Feb 20, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	291,447
Feb 19, 2025	0.34	0.34	0.32	0.34	0.34	3.08%	323,904
Feb 18, 2025	0.33	0.33	0.32	0.33	0.33	3.17%	231,397
Feb 14, 2025	0.33	0.34	0.31	0.32	0.32	-5.97%	328,230
Feb 13, 2025	0.34	0.34	0.32	0.34	0.34	1.52%	200,550
Feb 12, 2025	0.34	0.34	0.32	0.33	0.33	-4.35%	591,760
Feb 11, 2025	0.32	0.35	0.32	0.35	0.35	9.52%	2,044,140
Feb 10, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	265,569
Feb 7, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	205,700
Feb 6, 2025	0.30	0.31	0.29	0.30	0.30	1.69%	578,000
Feb 5, 2025	0.26	0.32	0.26	0.30	0.30	11.32%	2,134,821
Feb 4, 2025	0.27	0.27	0.26	0.27	0.27	1.92%	488,550
Feb 3, 2025	0.27	0.28	0.26	0.26	0.26	-7.14%	4,799,923
Jan 31, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	151,782
Jan 30, 2025	0.26	0.29	0.26	0.29	0.29	11.76%	698,500
Jan 29, 2025	0.27	0.27	0.26	0.26	0.26	-3.77%	378,550
Jan 28, 2025	0.27	0.27	0.27	0.27	0.27	-	68,000
Jan 27, 2025	0.29	0.29	0.27	0.27	0.27	-5.36%	384,310
Jan 24, 2025	0.27	0.29	0.27	0.28	0.28	3.70%	653,662
Jan 23, 2025	0.27	0.28	0.27	0.27	0.27	1.89%	222,274
Jan 22, 2025	0.27	0.27	0.26	0.27	0.27	-3.64%	340,950
Jan 21, 2025	0.29	0.29	0.28	0.28	0.28	-3.51%	316,700
Jan 20, 2025	0.30	0.30	0.28	0.29	0.29	-	57,028
Jan 17, 2025	0.28	0.31	0.28	0.29	0.29	7.55%	984,723
Jan 16, 2025	0.28	0.28	0.27	0.27	0.27	-1.85%	163,327
Jan 15, 2025	0.27	0.28	0.27	0.27	0.27	-	227,911
Jan 14, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	250,160
Jan 13, 2025	0.29	0.29	0.27	0.28	0.28	-3.51%	399,050
Jan 10, 2025	0.28	0.29	0.28	0.29	0.29	-1.72%	164,275
Jan 9, 2025	0.29	0.29	0.29	0.29	0.29	-	139,000
Jan 8, 2025	0.30	0.30	0.28	0.29	0.29	-	295,000
Jan 7, 2025	0.30	0.30	0.29	0.29	0.29	1.75%	885,869
Jan 6, 2025	0.27	0.30	0.27	0.29	0.29	7.55%	791,669
Jan 3, 2025	0.26	0.28	0.26	0.27	0.27	-	323,010
Jan 2, 2025	0.25	0.27	0.25	0.27	0.27	6.00%	174,350
Dec 31, 2024	0.25	0.25	0.25	0.25	0.25	2.04%	90,000
Dec 30, 2024	0.25	0.25	0.24	0.25	0.25	-	300,854
Dec 27, 2024	0.25	0.25	0.24	0.25	0.25	-2.00%	192,869
Dec 24, 2024	0.25	0.25	0.25	0.25	0.25	-1.96%	98,713
Dec 23, 2024	0.24	0.26	0.24	0.26	0.26	6.25%	153,000
Dec 20, 2024	0.23	0.25	0.23	0.24	0.24	2.13%	428,165
Dec 19, 2024	0.24	0.24	0.24	0.24	0.24	-	405,800
Dec 18, 2024	0.25	0.25	0.23	0.24	0.24	-	129,830
Dec 17, 2024	0.23	0.24	0.23	0.24	0.24	2.17%	204,350
Dec 16, 2024	0.24	0.24	0.23	0.23	0.23	-6.12%	198,880
Dec 13, 2024	0.26	0.26	0.24	0.25	0.25	-2.00%	220,317
Dec 12, 2024	0.26	0.26	0.25	0.25	0.25	-	2,811,810
Dec 11, 2024	0.26	0.27	0.25	0.25	0.25	-2.91%	1,005,976
Dec 10, 2024	0.27	0.28	0.26	0.26	0.26	-4.63%	530,485
Dec 9, 2024	0.28	0.29	0.27	0.27	0.27	-3.57%	297,876
Dec 6, 2024	0.30	0.30	0.28	0.28	0.28	-3.45%	194,580
Dec 5, 2024	0.29	0.30	0.28	0.29	0.29	-	267,766
Dec 4, 2024	0.30	0.30	0.29	0.29	0.29	-	282,007
Dec 3, 2024	0.26	0.29	0.26	0.29	0.29	16.00%	942,601
Dec 2, 2024	0.27	0.27	0.25	0.25	0.25	-4.76%	261,000
Nov 29, 2024	0.26	0.27	0.26	0.26	0.26	2.94%	75,600
Nov 28, 2024	0.26	0.26	0.25	0.26	0.26	-1.92%	152,773
Nov 27, 2024	0.26	0.26	0.25	0.26	0.26	6.12%	209,400
Nov 26, 2024	0.25	0.26	0.25	0.25	0.25	-2.00%	336,689
Nov 25, 2024	0.26	0.27	0.25	0.25	0.25	-3.85%	555,652
Nov 22, 2024	0.28	0.28	0.26	0.26	0.26	-3.70%	356,719
Nov 21, 2024	0.28	0.28	0.27	0.27	0.27	-	168,687
Nov 20, 2024	0.28	0.28	0.27	0.27	0.27	-3.57%	167,946
Nov 19, 2024	0.29	0.29	0.28	0.28	0.28	3.70%	162,451
Nov 18, 2024	0.26	0.28	0.26	0.27	0.27	8.00%	874,067
Nov 15, 2024	0.25	0.25	0.25	0.25	0.25	-	213,589
Nov 14, 2024	0.24	0.26	0.23	0.25	0.25	-	1,045,532
Nov 13, 2024	0.27	0.28	0.25	0.25	0.25	-3.85%	1,907,316
Nov 12, 2024	0.27	0.27	0.25	0.26	0.26	-5.45%	1,512,950
Nov 11, 2024	0.27	0.28	0.27	0.28	0.28	-6.78%	1,002,590
Nov 8, 2024	0.32	0.32	0.29	0.30	0.30	-6.35%	736,440
Nov 7, 2024	0.32	0.33	0.31	0.32	0.32	-	416,950
Nov 6, 2024	0.34	0.34	0.31	0.32	0.32	-7.35%	641,112
Nov 5, 2024	0.34	0.34	0.34	0.34	0.34	-	291,186
Nov 4, 2024	0.35	0.36	0.34	0.34	0.34	-2.86%	243,329
Nov 1, 2024	0.36	0.38	0.35	0.35	0.35	-0.71%	519,517
Oct 31, 2024	0.35	0.36	0.34	0.35	0.35	0.71%	1,062,400
Oct 30, 2024	0.37	0.37	0.34	0.35	0.35	-2.78%	435,000
Oct 29, 2024	0.36	0.38	0.36	0.36	0.36	-	803,500
Oct 28, 2024	0.37	0.37	0.35	0.36	0.36	-1.37%	419,000
Oct 25, 2024	0.37	0.37	0.37	0.37	0.37	-	303,001
Oct 24, 2024	0.36	0.37	0.36	0.37	0.37	4.29%	330,152
Oct 23, 2024	0.38	0.38	0.35	0.35	0.35	-6.67%	702,632
Oct 22, 2024	0.35	0.38	0.35	0.38	0.38	10.29%	940,453
Oct 21, 2024	0.36	0.38	0.34	0.34	0.34	-4.23%	559,979
Oct 18, 2024	0.34	0.37	0.33	0.36	0.36	7.58%	755,695
Oct 17, 2024	0.34	0.34	0.33	0.33	0.33	-1.49%	519,286
Oct 16, 2024	0.33	0.34	0.33	0.34	0.34	3.08%	747,294
Oct 15, 2024	0.33	0.33	0.32	0.33	0.33	-2.99%	386,431
Oct 11, 2024	0.34	0.35	0.34	0.34	0.34	-	258,037
Oct 10, 2024	0.34	0.34	0.33	0.34	0.34	-1.47%	187,215
Oct 9, 2024	0.33	0.34	0.33	0.34	0.34	1.49%	865,555
Oct 8, 2024	0.35	0.36	0.33	0.34	0.34	-6.94%	1,511,578
Oct 7, 2024	0.37	0.38	0.35	0.36	0.36	-2.70%	758,280
Oct 4, 2024	0.38	0.38	0.36	0.37	0.37	-1.33%	795,449
Oct 3, 2024	0.38	0.38	0.37	0.38	0.38	-2.60%	781,605
Oct 2, 2024	0.39	0.39	0.36	0.39	0.39	1.32%	1,293,016
Oct 1, 2024	0.37	0.39	0.37	0.38	0.38	2.70%	820,675
Sep 30, 2024	0.39	0.40	0.37	0.37	0.37	-	820,205

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.