Gold Strategy Inc. (TSXV:GST)
Canada · Delayed Price · Currency is CAD 1.970
-0.020 (-1.01%)
At close: Feb 6, 2026
Gold Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | -1.01% | 452 |
| Feb 5, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | 300 |
| Feb 4, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.06% | 100 |
| Feb 3, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 2,032 |
| Jan 30, 2026 | 1.64 | 1.94 | 1.64 | 1.94 | 1.94 | 25.16% | 4,500 |
| Jan 28, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -11.43% | 679 |
| Jan 27, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 8.02% | 300 |
| Jan 23, 2026 | 1.75 | 1.75 | 1.62 | 1.62 | 1.62 | 8.00% | 400 |
| Jan 21, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 3,620 |
| Jan 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 300 |
| Jan 13, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 1.36% | 1,301 |
| Jan 6, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 17.60% | 400 |
| Dec 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 500 |
| Dec 29, 2025 | 1.38 | 1.50 | 1.25 | 1.25 | 1.25 | -9.09% | 2,000 |
| Dec 24, 2025 | 1.75 | 1.75 | 1.38 | 1.38 | 1.38 | -21.43% | 9,080 |
| Dec 18, 2025 | 1.88 | 1.88 | 1.75 | 1.75 | 1.75 | -12.50% | 352 |
| Dec 12, 2025 | 2.25 | 2.25 | 2.00 | 2.00 | 2.00 | 6.67% | 1,080 |
| Dec 5, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -21.05% | 80 |
| Dec 1, 2025 | 2.25 | 2.38 | 2.25 | 2.38 | 2.38 | 26.67% | 200 |
| Nov 12, 2025 | 1.88 | 1.88 | 1.81 | 1.88 | 1.88 | -25.00% | 240 |
| Nov 11, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 33.33% | 600 |
| Nov 7, 2025 | 2.00 | 2.00 | 1.88 | 1.88 | 1.88 | 7.14% | 160 |
| Nov 6, 2025 | 2.00 | 2.00 | 1.75 | 1.75 | 1.75 | -22.22% | 540 |
| Nov 4, 2025 | 2.50 | 2.50 | 2.25 | 2.25 | 2.25 | -10.00% | 120 |
| Nov 3, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 860 |
| Oct 30, 2025 | 2.63 | 2.63 | 2.50 | 2.50 | 2.50 | 5.26% | 694 |
| Oct 28, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 35.71% | 160 |
| Oct 24, 2025 | 2.00 | 2.00 | 1.38 | 1.75 | 1.75 | -33.33% | 27,420 |
| Oct 21, 2025 | 3.13 | 3.13 | 2.63 | 2.63 | 2.63 | -4.55% | 480 |
| Oct 20, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 20 |
| Oct 15, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 60 |
| Oct 14, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 20 |
| Oct 9, 2025 | 2.63 | 2.75 | 2.63 | 2.75 | 2.75 | 10.00% | 240 |
| Oct 8, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 25.00% | 560 |
| Oct 6, 2025 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | 6.67% | 761 |
| Oct 1, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 84 |
| Sep 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 15.38% | 40 |
| Sep 29, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 8.33% | 80 |
| Sep 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -7.69% | 400 |
| Sep 11, 2025 | 1.25 | 1.63 | 1.25 | 1.63 | 1.63 | -7.14% | 146 |
| Sep 2, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 40 |
| Aug 22, 2025 | 1.63 | 1.75 | 1.63 | 1.75 | 1.75 | 7.69% | 244 |