Gossan Resources Limited (TSXV:GSS)
Canada
· Delayed Price · Currency is CAD 0.0250
0.00 (0.00%)
Jun 9, 2025, 9:37 AM EDT
Gossan Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 29,000 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 20,000 |
| Jun 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 205,000 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 48,000 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 120,000 |
| Jun 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 25,000 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 61,001 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 63,000 |
| May 16, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 79,500 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 190,000 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| May 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 53,000 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 179,000 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Apr 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 34,000 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 269,000 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Apr 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 93,000 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 199,000 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 23,000 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 303,510 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 44,000 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |