Gold Basin Resources Corporation (TSXV:GXX)
Canada · Delayed Price · Currency is CAD 0.0450
0.00 (0.00%)
At close: May 6, 2025
Gold Basin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 47,828 |
| May 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 83,000 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,030 |
| May 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 40,000 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 160,000 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 286,000 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 28,999 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 257,000 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 53,000 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 70,000 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 51,000 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 47,000 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 15,000 |
| Mar 31, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 539,900 |
| Mar 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 346,000 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 240,677 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 1,000 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 95,000 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 612,000 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,000 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 30,000 |
| Mar 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 58,000 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,000 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 91,000 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 78,000 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 6,500 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 126,000 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,100 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 168,000 |
| Feb 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 360,001 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 26,100 |
| Feb 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 561,290 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 15,000 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 105,000 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 15,000 |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 206,000 |
| Feb 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 43,000 |
| Feb 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 36,000 |
| Feb 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,250 |
| Jan 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 47,500 |
| Jan 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 147,000 |
| Jan 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 149,000 |
| Jan 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 62,652 |
| Jan 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 18,000 |
| Jan 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 343,000 |
| Jan 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,000 |
| Jan 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,000 |