Gossan Resources Limited (TSXV:GSS)
Canada · Delayed Price · Currency is CAD 0.0400
0.00 (0.00%)
At close: Feb 27, 2026
Gossan Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,000 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,029 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 41,000 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 41,000 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,000 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,000 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 154,958 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 62,000 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 74,042 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 3,000 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 191,000 |
| Jan 29, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 327,000 |
| Jan 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 12,000 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 26,000 |
| Jan 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 20,000 |
| Jan 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 70,000 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 22,000 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,875 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 23,000 |
| Jan 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 25,000 |
| Jan 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 117,900 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,060 |
| Dec 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 19,000 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 307,000 |
| Dec 29, 2025 | 0.03 | 0.06 | 0.03 | 0.04 | 0.04 | 33.33% | 1,200,200 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 161,350 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 33,100 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 31,000 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 17,000 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 312,000 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 71,500 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,000 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Nov 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 29,660 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 31,550 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 38,000 |
| Nov 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 235,000 |
| Nov 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 540,000 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 30,000 |
| Nov 12, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -42.86% | 356,000 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 69,000 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,002 |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 155,000 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 42,000 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 16,000 |