Gold Strike Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.54	0.54	0.51	0.52	0.52	-5.45%	233,625
May 27, 2026	0.55	0.55	0.54	0.55	0.55	-	56,000
May 26, 2026	0.58	0.58	0.54	0.55	0.55	-5.17%	232,550
May 25, 2026	0.57	0.59	0.54	0.58	0.58	5.45%	105,866
May 22, 2026	0.56	0.56	0.54	0.55	0.55	-	246,905
May 21, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	238,000
May 20, 2026	0.55	0.57	0.52	0.57	0.57	2.70%	327,658
May 19, 2026	0.59	0.59	0.54	0.56	0.56	-5.93%	214,426
May 15, 2026	0.60	0.61	0.59	0.59	0.59	-3.28%	83,741
May 14, 2026	0.66	0.66	0.61	0.61	0.61	-3.17%	45,270
May 13, 2026	0.66	0.66	0.62	0.63	0.63	-3.08%	112,664
May 12, 2026	0.69	0.69	0.64	0.65	0.65	-4.41%	148,961
May 11, 2026	0.66	0.69	0.65	0.68	0.68	1.49%	119,497
May 8, 2026	0.62	0.67	0.62	0.67	0.67	8.06%	324,100
May 7, 2026	0.62	0.63	0.61	0.62	0.62	3.33%	75,315
May 6, 2026	0.61	0.61	0.60	0.60	0.60	-	34,662
May 5, 2026	0.60	0.60	0.58	0.60	0.60	-	66,269
May 4, 2026	0.62	0.62	0.59	0.60	0.60	-1.64%	142,346
May 1, 2026	0.61	0.62	0.60	0.61	0.61	-3.17%	113,000
Apr 30, 2026	0.62	0.64	0.60	0.63	0.63	-1.56%	366,603
Apr 29, 2026	0.65	0.66	0.61	0.64	0.64	-	119,929
Apr 28, 2026	0.62	0.69	0.62	0.64	0.64	-	525,228
Apr 27, 2026	0.64	0.64	0.61	0.64	0.64	1.59%	210,038
Apr 24, 2026	0.63	0.63	0.58	0.63	0.63	1.61%	361,836
Apr 23, 2026	0.60	0.63	0.60	0.62	0.62	3.33%	503,640
Apr 22, 2026	0.57	0.61	0.57	0.60	0.60	7.14%	109,000
Apr 21, 2026	0.54	0.56	0.54	0.56	0.56	5.66%	59,285
Apr 20, 2026	0.54	0.54	0.51	0.53	0.53	1.92%	87,252
Apr 17, 2026	0.51	0.54	0.50	0.52	0.52	1.96%	112,076
Apr 16, 2026	0.51	0.51	0.50	0.51	0.51	2.00%	36,500
Apr 15, 2026	0.53	0.53	0.50	0.50	0.50	-3.85%	237,516
Apr 14, 2026	0.54	0.54	0.51	0.52	0.52	-	176,700
Apr 13, 2026	0.53	0.53	0.51	0.52	0.52	1.96%	163,640
Apr 10, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	98,627
Apr 9, 2026	0.53	0.53	0.50	0.50	0.50	-3.85%	303,433
Apr 8, 2026	0.53	0.55	0.52	0.52	0.52	-1.89%	179,500
Apr 7, 2026	0.57	0.57	0.53	0.53	0.53	-3.64%	86,699
Apr 6, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	174,116
Apr 2, 2026	0.54	0.54	0.52	0.54	0.54	-	213,480
Apr 1, 2026	0.55	0.57	0.54	0.54	0.54	-	126,256
Mar 31, 2026	0.55	0.55	0.51	0.54	0.54	1.89%	129,025
Mar 30, 2026	0.54	0.55	0.48	0.53	0.53	-	210,110
Mar 27, 2026	0.54	0.55	0.53	0.53	0.53	-	168,273
Mar 26, 2026	0.57	0.57	0.52	0.53	0.53	-7.02%	260,409
Mar 25, 2026	0.60	0.62	0.57	0.57	0.57	-5.00%	574,944
Mar 24, 2026	0.64	0.64	0.56	0.60	0.60	-3.23%	460,333
Feb 27, 2026	0.65	0.65	0.61	0.62	0.62	-3.13%	115,093
Feb 26, 2026	0.64	0.65	0.63	0.64	0.64	-	57,918
Feb 25, 2026	0.68	0.68	0.64	0.64	0.64	-4.48%	61,283
Feb 24, 2026	0.64	0.69	0.62	0.67	0.67	3.08%	115,004