Gold Strategy Inc. (TSXV:GST)
Canada · Delayed Price · Currency is CAD 1.870
+0.070 (3.89%)
Jun 3, 2026, 11:16 AM EST
Gold Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.01 | 2.01 | 1.78 | 1.80 | 1.80 | -28.29% | 1,070 |
| May 26, 2026 | 2.50 | 2.51 | 2.50 | 2.51 | 2.51 | 29.38% | 355 |
| May 21, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.00% | 300 |
| May 15, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.82% | 600 |
| May 14, 2026 | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | 8.00% | 1,702 |
| May 13, 2026 | 1.83 | 1.87 | 1.75 | 1.75 | 1.75 | 16.67% | 2,831 |
| May 12, 2026 | 1.90 | 1.90 | 1.50 | 1.50 | 1.50 | -14.29% | 2,205 |
| May 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -12.50% | 1,254 |
| May 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 300 |
| May 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 12.36% | 250 |
| May 6, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71% | 1,040 |
| Apr 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -12.50% | 200 |
| Apr 21, 2026 | 1.78 | 2.00 | 1.78 | 2.00 | 2.00 | 12.99% | 1,850 |
| Apr 17, 2026 | 1.56 | 1.77 | 1.56 | 1.77 | 1.77 | -1.12% | 850 |
| Apr 15, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | 900 |
| Apr 14, 2026 | 1.66 | 1.78 | 1.66 | 1.78 | 1.78 | 7.88% | 1,000 |
| Apr 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.77% | 660 |
| Apr 10, 2026 | 1.85 | 1.96 | 1.59 | 1.59 | 1.59 | -1.24% | 1,900 |
| Apr 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -11.54% | 100 |
| Apr 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | 100 |
| Apr 1, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | 6.32% | 305 |
| Mar 25, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 8.07% | 650 |
| 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 |