Gold Strike Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.53	0.56	0.52	0.55	0.55	7.84%	61,237
Jan 8, 2026	0.51	0.53	0.50	0.51	0.51	-	156,699
Jan 7, 2026	0.54	0.54	0.51	0.51	0.51	-5.56%	66,090
Jan 6, 2026	0.54	0.54	0.53	0.54	0.54	-	27,065
Jan 5, 2026	0.53	0.56	0.53	0.54	0.54	-	211,240
Jan 2, 2026	0.54	0.55	0.52	0.54	0.54	-	102,716
Dec 31, 2025	0.54	0.54	0.53	0.54	0.54	1.89%	24,015
Dec 30, 2025	0.54	0.55	0.52	0.53	0.53	-1.85%	120,620
Dec 29, 2025	0.58	0.58	0.54	0.54	0.54	-6.90%	164,763
Dec 24, 2025	0.59	0.60	0.57	0.58	0.58	-1.69%	48,742
Dec 23, 2025	0.60	0.60	0.58	0.59	0.59	-	113,072
Dec 22, 2025	0.61	0.62	0.59	0.59	0.59	-1.67%	165,469
Dec 19, 2025	0.59	0.63	0.58	0.60	0.60	1.69%	343,088
Dec 18, 2025	0.58	0.59	0.57	0.59	0.59	5.36%	59,945
Dec 17, 2025	0.57	0.57	0.54	0.56	0.56	3.70%	106,838
Dec 16, 2025	0.54	0.54	0.51	0.54	0.54	1.89%	124,934
Dec 15, 2025	0.55	0.55	0.51	0.53	0.53	-	202,968
Dec 12, 2025	0.56	0.56	0.51	0.53	0.53	-3.64%	259,709
Dec 11, 2025	0.52	0.60	0.50	0.55	0.55	7.84%	384,260
Dec 10, 2025	0.56	0.56	0.46	0.51	0.51	-7.27%	690,268
Dec 9, 2025	0.61	0.61	0.55	0.55	0.55	-8.33%	184,602
Dec 8, 2025	0.64	0.64	0.58	0.60	0.60	-7.69%	117,656
Dec 5, 2025	0.66	0.72	0.64	0.65	0.65	-	367,213
Dec 4, 2025	0.58	0.65	0.57	0.65	0.65	14.04%	298,482
Dec 3, 2025	0.61	0.61	0.56	0.57	0.57	-5.00%	215,614
Dec 2, 2025	0.58	0.61	0.54	0.60	0.60	3.45%	227,849
Dec 1, 2025	0.64	0.64	0.54	0.58	0.58	-7.94%	344,058
Nov 28, 2025	0.57	0.63	0.57	0.63	0.63	16.67%	322,291
Nov 27, 2025	0.53	0.54	0.52	0.54	0.54	3.85%	78,064
Nov 26, 2025	0.55	0.55	0.49	0.52	0.52	-1.89%	181,677
Nov 25, 2025	0.56	0.56	0.52	0.53	0.53	-3.64%	110,413
Nov 24, 2025	0.54	0.55	0.51	0.55	0.55	1.85%	264,819
Nov 21, 2025	0.57	0.57	0.54	0.54	0.54	-5.26%	119,020
Nov 20, 2025	0.66	0.66	0.56	0.57	0.57	-12.31%	227,680
Nov 19, 2025	0.65	0.72	0.63	0.65	0.65	1.56%	390,647
Nov 18, 2025	0.62	0.65	0.58	0.64	0.64	4.92%	176,300
Nov 17, 2025	0.67	0.68	0.60	0.61	0.61	-10.29%	191,000
Nov 14, 2025	0.53	0.68	0.50	0.68	0.68	28.30%	911,200
Nov 13, 2025	0.57	0.57	0.52	0.53	0.53	-7.02%	267,135
Nov 12, 2025	0.60	0.60	0.55	0.57	0.57	-5.00%	73,800
Nov 11, 2025	0.63	0.63	0.58	0.60	0.60	-4.76%	59,216
Nov 10, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	40,130
Nov 7, 2025	0.60	0.64	0.57	0.64	0.64	6.67%	279,700
Nov 6, 2025	0.65	0.65	0.55	0.60	0.60	-7.69%	190,500
Nov 5, 2025	0.65	0.65	0.63	0.65	0.65	1.56%	66,707
Nov 4, 2025	0.67	0.67	0.64	0.64	0.64	-5.88%	247,800
Nov 3, 2025	0.68	0.69	0.66	0.68	0.68	-1.45%	208,649
Oct 31, 2025	0.64	0.69	0.62	0.69	0.69	7.81%	593,000
Oct 30, 2025	0.66	0.66	0.64	0.64	0.64	-3.03%	235,500
Oct 29, 2025	0.70	0.72	0.66	0.66	0.66	-5.71%	402,100