GSP Resource Corp. (TSXV:GSPR)
Canada · Delayed Price · Currency is CAD 0.0750
-0.0100 (-11.76%)
Oct 30, 2026, 1:21 PM EDT
GSP Resource Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.76% | 234,458 |
| Oct 29, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 177,000 |
| Oct 28, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 285,847 |
| Oct 27, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 13.33% | 104,000 |
| Oct 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 13,520 |
| Oct 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 21,100 |
| Oct 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 31,000 |
| Oct 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 11,000 |
| Oct 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 4,500 |
| Oct 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 91,063 |
| Oct 16, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 41,200 |
| Oct 15, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 44,030 |
| Oct 14, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -14.29% | 479,500 |
| Oct 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 63,550 |
| Oct 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 24,100 |
| Oct 8, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 89,450 |
| Oct 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 35,502 |
| Oct 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,309 |
| Oct 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 59,500 |
| Oct 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 102,824 |
| Oct 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 12,612 |
| Sep 30, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 43,100 |
| Sep 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.00% | 116,055 |
| Sep 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 5,180 |
| Sep 25, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 8.33% | 81,508 |
| Sep 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 31,500 |
| Sep 23, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -18.52% | 108,010 |
| Sep 22, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 274,334 |
| Sep 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 42,150 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 268,323 |
| Sep 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 122,000 |
| Sep 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 203,545 |
| Sep 15, 2026 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -8.00% | 132,520 |
| Sep 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 103,858 |
| Sep 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20,758 |
| Sep 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 55,211 |
| Sep 8, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 80,246 |
| Sep 4, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.85% | 79,731 |
| Sep 3, 2026 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -13.33% | 160,958 |
| Sep 2, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 264,241 |
| Sep 1, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 305,440 |
| Aug 31, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 124,873 |
| Aug 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 116,000 |
| Aug 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 145,000 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,913 |
| Aug 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 140,700 |
| Aug 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 69,000 |
| Aug 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 197,000 |
| Aug 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 103,000 |
| Aug 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 10,000 |