GSP Resource Corp. (TSXV:GSPR)
0.0800
-0.0050 (-5.88%)
May 27, 2025, 4:00 PM EDT
GSP Resource Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | - | - | - |
Apr 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Apr 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.00% | 31,000 |
Apr 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Apr 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 47,000 |
Apr 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 7,005 |
Apr 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Apr 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Apr 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.53% | 17,000 |
Apr 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Apr 16, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | -5.00% | 44,960 |
Apr 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Apr 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 4,300 |
Apr 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Apr 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Apr 9, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | - | 69,000 |
Apr 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 58,000 |
Apr 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 1,000 |
Apr 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Apr 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 9,000 |
Apr 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 4,000 |
Apr 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 14,000 |
Mar 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 56,500 |
Mar 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 143,500 |
Mar 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 47,500 |
Mar 26, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 2,000 |
Mar 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 166,800 |
Mar 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 10,080 |
Mar 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 44,500 |
Mar 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Mar 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 46,500 |
Mar 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 99,540 |