Gossan Resources Limited (TSXV:GSS)
Canada · Delayed Price · Currency is CAD 0.0300
-0.0050 (-14.29%)
Nov 5, 2025, 3:57 PM EST
Gossan Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 3,000 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 10,000 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| 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 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 371,000 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Oct 8, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -22.22% | 453,500 |
| Oct 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 132,000 |
| Oct 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 239,918 |
| Oct 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 39,725 |
| Oct 2, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -11.11% | 198,100 |
| Oct 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 50.00% | 432,338 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 23,900 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 35,615 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 212,000 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 1,000 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 24,000 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 146,601 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 35,000 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 15,000 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 8,000 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 11,000 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Aug 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 35,400 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 52,000 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |