GSP Resource Corp. (TSXV:GSPR)
Canada
· Delayed Price · Currency is CAD 0.0900
-0.0050 (-5.26%)
Jul 11, 2025, 4:00 PM EDT
GSP Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.26% | 3,000 |
| Jul 10, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.56% | 24,900 |
| Jul 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 35,000 |
| Jul 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jul 7, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 12,000 |
| Jul 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 1,000 |
| Jul 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 15,000 |
| Jul 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jun 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 36,685 |
| Jun 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6.25% | 7,000 |
| Jun 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 41,800 |
| Jun 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 2,000 |
| Jun 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 6,000 |
| Jun 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Jun 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 5,000 |
| Jun 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Jun 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Jun 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.88% | 44,500 |
| Jun 16, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | - | 82,000 |
| Jun 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 35,313 |
| Jun 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 3,000 |
| Jun 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jun 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jun 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.26% | 2,557 |
| Jun 6, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | -5.00% | 32,000 |
| Jun 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 33,000 |
| Jun 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 10,000 |
| Jun 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 1,000 |
| Jun 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| May 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 32,000 |
| May 29, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 12.50% | 38,338 |
| May 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 21,500 |
| May 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.88% | 146,000 |
| May 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 6,000 |
| May 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 5,000 |
| May 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 6,000 |
| May 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 7,500 |
| May 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 2,642 |
| May 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 42,000 |
| May 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 1,000 |
| May 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 20,000 |
| May 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.53% | 37,000 |
| May 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.56% | 9,000 |
| May 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 2,500 |
| May 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| May 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 31,047 |
| May 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 27,000 |
| May 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| May 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 7,166 |
| May 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |