Gold Strategy Inc. (TSXV:GST)
Canada · Delayed Price · Currency is CAD 1.610
-0.020 (-1.23%)
At close: Mar 20, 2026
Gold Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | -1.23% | 1,220 |
| Mar 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -8.94% | 100 |
| Mar 18, 2026 | 1.60 | 1.79 | 1.60 | 1.79 | 1.79 | 8.48% | 513 |
| Mar 17, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 13.79% | 1,623 |
| Mar 16, 2026 | 2.01 | 2.01 | 1.45 | 1.45 | 1.45 | -18.54% | 2,705 |
| Mar 13, 2026 | 2.50 | 2.75 | 1.78 | 1.78 | 1.78 | -17.21% | 1,610 |
| Mar 12, 2026 | 1.50 | 2.15 | 1.31 | 2.15 | 2.15 | 69.29% | 14,435 |
| Mar 11, 2026 | 1.41 | 1.41 | 1.27 | 1.27 | 1.27 | -2.31% | 9,725 |
| Mar 10, 2026 | 1.71 | 1.71 | 1.30 | 1.30 | 1.30 | -25.71% | 9,500 |
| Mar 9, 2026 | 2.06 | 2.06 | 1.75 | 1.75 | 1.75 | -14.63% | 1,110 |
| Mar 6, 2026 | 2.40 | 2.99 | 2.01 | 2.05 | 2.05 | 7.89% | 23,145 |
| Mar 5, 2026 | 1.50 | 1.90 | 1.50 | 1.90 | 1.90 | 88.12% | 14,265 |
| Mar 4, 2026 | 2.00 | 2.00 | 1.01 | 1.01 | 1.01 | -35.26% | 38,244 |
| Mar 3, 2026 | 2.05 | 2.25 | 1.56 | 1.56 | 1.56 | -48.00% | 7,625 |
| Mar 2, 2026 | 3.00 | 3.30 | 2.75 | 3.00 | 3.00 | 8.70% | 5,623 |
| Feb 27, 2026 | 2.75 | 2.76 | 2.75 | 2.76 | 2.76 | -15.08% | 405 |
| Feb 24, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 8.70% | 400 |
| Feb 20, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 19.60% | 200 |
| Feb 18, 2026 | 3.10 | 3.10 | 2.50 | 2.50 | 2.50 | -26.04% | 2,717 |
| Feb 12, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.03% | 416 |
| Feb 11, 2026 | 3.10 | 3.50 | 3.08 | 3.45 | 3.45 | 11.65% | 2,081 |
| Feb 10, 2026 | 2.85 | 3.50 | 2.85 | 3.09 | 3.09 | 56.85% | 3,660 |
| 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 |