Canadian Sec - Delayed Quote CAD

Golden Shield Resources Inc. (GSRI.CN)

0.3000

0.0000

(0.00%)

At close: May 1 at 3:02:24 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 1, 2025	0.2200	0.3000	0.2200	0.3000	0.3000	35,170
Apr 30, 2025	0.2200	0.2300	0.2200	0.2200	0.2200	33,900
Apr 29, 2025	0.2200	0.2200	0.2150	0.2150	0.2150	11,800
Apr 28, 2025	0.2600	0.2600	0.2000	0.2000	0.2000	33,750
Apr 25, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 24, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	20,000
Apr 23, 2025	0.4000	0.4000	0.3950	0.3950	0.3950	17,003
Apr 22, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	2,717
Apr 21, 2025	1:10 Stock Splits
Apr 21, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	700
Apr 17, 2025	1:10 Stock Splits
Apr 17, 2025	0.2500	0.4000	0.2500	0.4000	0.4000	89,706
Apr 16, 2025	0.3000	0.3000	0.2500	0.2500	0.2500	101,520
Apr 15, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	14,000
Apr 14, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	6,000
Apr 11, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	54,000
Apr 10, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 9, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	45,600
Apr 8, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	95,300
Apr 7, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	5,000
Apr 4, 2025	0.3000	0.3000	0.2500	0.2500	0.2500	21,700
Apr 3, 2025	0.2500	0.2500	0.2000	0.2500	0.2500	149,100
Apr 2, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 1, 2025	0.3500	0.3500	0.3000	0.3000	0.3000	67,137
Mar 31, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 28, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 27, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	7,600
Mar 26, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 25, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 24, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 21, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 20, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 19, 2025	0.3500	0.4000	0.3500	0.4000	0.4000	28,350
Mar 18, 2025	0.3500	0.4000	0.3500	0.4000	0.4000	5,000
Mar 17, 2025	0.4000	0.4000	0.3500	0.4000	0.4000	18,850
Mar 14, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	18,700
Mar 13, 2025	0.3500	0.4500	0.3500	0.4500	0.4500	36,400
Mar 12, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	57,705
Mar 11, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	1,300
Mar 10, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	8,031
Mar 7, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 6, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 5, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	100
Mar 4, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 3, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 28, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	429
Feb 27, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	2,600
Feb 26, 2025	0.4500	0.4500	0.4000	0.4000	0.4000	7,100
Feb 25, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	57,700
Feb 24, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	36,800
Feb 21, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 20, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	7,875
Feb 19, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 18, 2025	0.4000	0.4000	0.3500	0.4000	0.4000	5,150
Feb 14, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	29,326
Feb 13, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	1,110
Feb 12, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 11, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	25,650
Feb 10, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	14,380
Feb 7, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	31,000
Feb 6, 2025	0.4000	0.4000	0.3500	0.3500	0.3500	6,000
Feb 5, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	5,900
Feb 4, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 3, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	200
Jan 31, 2025	0.3250	0.3750	0.3000	0.3000	0.3000	217,800
Jan 30, 2025	0.3500	0.3500	0.3000	0.3500	0.3500	23,700
Jan 29, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	17,900
Jan 28, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 27, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	43,100
Jan 24, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	7,200
Jan 23, 2025	0.3000	0.3500	0.3000	0.3500	0.3500	1,100
Jan 22, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	2,650
Jan 21, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 20, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 17, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 16, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 15, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	700
Jan 14, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 13, 2025	0.3500	0.3500	0.3000	0.3000	0.3000	12,987
Jan 10, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 9, 2025	0.3000	0.3500	0.3000	0.3500	0.3500	20,300
Jan 8, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	3,333
Jan 7, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 6, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 3, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	53,600
Jan 2, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	23,100
Dec 31, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	30,920
Dec 30, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	8,600
Dec 27, 2024	0.1500	0.2000	0.1500	0.1500	0.1500	14,150
Dec 24, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
Dec 23, 2024	0.2000	0.2000	0.1500	0.1500	0.1500	48,200
Dec 20, 2024	0.2000	0.2000	0.1500	0.2000	0.2000	35,367
Dec 19, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	30,800
Dec 18, 2024	0.2500	0.2500	0.2000	0.2000	0.2000	68,000
Dec 17, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	15,000
Dec 16, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	2,000
Dec 13, 2024	0.3000	0.3000	0.2500	0.2500	0.2500	14,000
Dec 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	16,599
Dec 10, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	25,387
Dec 9, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,500
Dec 6, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 5, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 4, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	8,580
Dec 3, 2024	0.4000	0.4000	0.3500	0.3500	0.3500	4,400
Dec 2, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,000
Nov 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	16,900
Nov 28, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,637
Nov 27, 2024	0.4000	0.4000	0.3500	0.3500	0.3500	37,100
Nov 26, 2024	0.4000	0.4500	0.3500	0.4000	0.4000	38,614
Nov 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
Nov 22, 2024	0.4500	0.4500	0.3500	0.4000	0.4000	15,800
Nov 21, 2024	0.3500	0.4500	0.3500	0.4000	0.4000	59,248
Nov 20, 2024	0.2000	0.4000	0.2000	0.3500	0.3500	171,000
Nov 19, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	14,100
Nov 18, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	2,800
Nov 15, 2024	0.1500	0.2000	0.1500	0.2000	0.2000	6,600
Nov 14, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	2,400
Nov 13, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	64,700
Nov 12, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	29,600
Nov 11, 2024	0.2500	0.2500	0.2000	0.2500	0.2500	6,200
Nov 8, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	6,500
Nov 7, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Nov 6, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Nov 5, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	6,500
Nov 4, 2024	0.2500	0.2500	0.2000	0.2000	0.2000	2,001
Nov 1, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,100
Oct 31, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Oct 30, 2024	0.2500	0.2500	0.2000	0.2500	0.2500	8,200
Oct 29, 2024	0.2500	0.2500	0.2000	0.2000	0.2000	32,200
Oct 28, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	200
Oct 25, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	17,600
Oct 24, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	33,646
Oct 23, 2024	0.3000	0.3000	0.2500	0.2500	0.2500	25,400
Oct 22, 2024	0.2500	0.3000	0.2500	0.3000	0.3000	10,300
Oct 21, 2024	0.3000	0.3000	0.2500	0.2500	0.2500	21,400
Oct 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	28,976
Oct 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	16,100
Oct 15, 2024	0.3500	0.3500	0.3000	0.3000	0.3000	48,265
Oct 11, 2024	0.4500	0.5000	0.3500	0.3500	0.3500	320,417
Oct 10, 2024	0.6500	0.6500	0.6000	0.6500	0.6500	11,700
Oct 9, 2024	0.7000	0.7000	0.6000	0.6500	0.6500	51,610
Oct 8, 2024	0.6500	0.7000	0.6000	0.7000	0.7000	73,740
Oct 7, 2024	0.7000	0.7000	0.6500	0.6500	0.6500	37,900
Oct 4, 2024	0.7500	0.8000	0.7000	0.7000	0.7000	34,200
Oct 3, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	1,500
Oct 2, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	500
Oct 1, 2024	0.7500	0.9000	0.7500	0.9000	0.9000	5,400
Sep 30, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	14,000
Sep 27, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	26,200
Sep 26, 2024	0.9000	0.9000	0.8000	0.8000	0.8000	11,000
Sep 25, 2024	1.0500	1.0500	0.9000	0.9000	0.9000	11,826
Sep 24, 2024	0.9000	1.0000	0.9000	1.0000	1.0000	21,066
Sep 23, 2024	1.0000	1.0000	0.9500	0.9500	0.9500	7,661
Sep 20, 2024	0.8500	0.9500	0.8500	0.9000	0.9000	20,677
Sep 19, 2024	0.7500	0.8500	0.7500	0.8500	0.8500	31,411
Sep 18, 2024	0.7000	0.8500	0.7000	0.7000	0.7000	13,650
Sep 17, 2024	0.6500	0.9500	0.5500	0.7500	0.7500	131,930
Sep 16, 2024	0.7500	0.7500	0.6000	0.6500	0.6500	28,600
Sep 13, 2024	0.7000	0.7500	0.7000	0.7500	0.7500	2,800
Sep 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sep 11, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	3,900
Sep 10, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sep 9, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sep 6, 2024	0.7000	0.7000	0.6000	0.7000	0.7000	23,700
Sep 5, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sep 4, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	5,100
Sep 3, 2024	0.7500	0.7500	0.7000	0.7000	0.7000	10,358
Aug 30, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	3,600
Aug 29, 2024	0.7000	0.7500	0.7000	0.7500	0.7500	31,200
Aug 28, 2024	0.6500	0.7000	0.6500	0.7000	0.7000	3,556
Aug 27, 2024	0.6500	0.7000	0.6000	0.6500	0.6500	20,625
Aug 26, 2024	0.6500	0.7500	0.6500	0.7000	0.7000	64,400
Aug 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,300
Aug 22, 2024	0.5500	0.6000	0.5500	0.6000	0.6000	11,300
Aug 21, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,132
Aug 20, 2024	0.6500	0.6500	0.6000	0.6000	0.6000	6,850
Aug 19, 2024	0.6500	0.6500	0.6000	0.6000	0.6000	12,300
Aug 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	7,900
Aug 15, 2024	0.6000	0.6500	0.6000	0.6500	0.6500	52,700
Aug 14, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,400
Aug 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,900
Aug 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	48,100
Aug 9, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 8, 2024	0.7000	0.7500	0.7000	0.7000	0.7000	6,800
Aug 7, 2024	0.7000	0.7500	0.7000	0.7500	0.7500	6,100
Aug 6, 2024	0.7500	0.7500	0.6500	0.7000	0.7000	35,264
Aug 2, 2024	0.7500	0.7500	0.6500	0.7000	0.7000	80,200
Aug 1, 2024	0.7000	0.8000	0.7000	0.7500	0.7500	83,822
Jul 31, 2024	0.7000	0.7000	0.6000	0.6500	0.6500	35,200
Jul 30, 2024	0.8000	0.8000	0.7000	0.7000	0.7000	12,522
Jul 29, 2024	0.8000	0.8500	0.7500	0.7500	0.7500	89,430
Jul 26, 2024	0.7500	0.8000	0.7000	0.8000	0.8000	39,050
Jul 25, 2024	0.6000	0.7500	0.6000	0.7500	0.7500	83,130
Jul 24, 2024	0.6000	0.6500	0.6000	0.6500	0.6500	9,900
Jul 23, 2024	0.6000	0.7500	0.5500	0.6500	0.6500	193,940
Jul 22, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	7,600
Jul 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	323
Jul 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	6,300
Jul 17, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	14,400
Jul 16, 2024	0.4000	0.4500	0.3500	0.4500	0.4500	9,900
Jul 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	12,050
Jul 12, 2024	0.4000	0.4500	0.4000	0.4000	0.4000	42,600
Jul 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	15,100
Jul 10, 2024	0.4000	0.4500	0.3500	0.3500	0.3500	16,800
Jul 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,600
Jul 8, 2024	0.4500	0.4500	0.3000	0.4000	0.4000	7,700
Jul 5, 2024	0.5000	0.5000	0.4000	0.4500	0.4500	16,190
Jul 4, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	7,900
Jul 3, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,400
Jul 2, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,500
Jun 28, 2024	0.6000	0.6500	0.5500	0.5500	0.5500	600
Jun 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	7,180
Jun 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	300
Jun 24, 2024	0.5500	0.5500	0.5000	0.5500	0.5500	3,500
Jun 21, 2024	0.5500	0.6000	0.5500	0.5500	0.5500	7,900
Jun 20, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,200
Jun 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	5,400
Jun 18, 2024	0.6000	0.6000	0.5000	0.5000	0.5000	15,784
Jun 17, 2024	0.6500	0.6500	0.6000	0.6000	0.6000	11,538
Jun 14, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 13, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 11, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 10, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 7, 2024	0.7500	0.8000	0.7000	0.7000	0.7000	21,128
Jun 6, 2024	0.7000	0.7500	0.7000	0.7500	0.7500	2,700
Jun 5, 2024	0.7500	0.8000	0.7000	0.7000	0.7000	13,400
Jun 4, 2024	0.7500	0.8000	0.7000	0.7500	0.7500	10,270
Jun 3, 2024	0.7500	0.9000	0.7000	0.7500	0.7500	17,375
May 31, 2024	0.8000	0.8500	0.7500	0.8000	0.8000	31,526
May 30, 2024	0.6000	0.8000	0.6000	0.8000	0.8000	43,610
May 29, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	1,900
May 28, 2024	0.5500	0.6000	0.5000	0.6000	0.6000	3,400
May 27, 2024	0.6000	0.6500	0.5500	0.5500	0.5500	5,288
May 24, 2024	0.6000	0.6000	0.5500	0.5500	0.5500	15,100
May 23, 2024	0.6500	0.6500	0.6000	0.6000	0.6000	10,950
May 22, 2024	0.7500	0.8500	0.6500	0.7000	0.7000	69,500
May 21, 2024	0.7500	0.7500	0.7000	0.7500	0.7500	20,700
May 17, 2024	0.6500	0.7000	0.4500	0.7000	0.7000	22,600
May 16, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,800
May 15, 2024	0.7000	0.7500	0.7000	0.7500	0.7500	6,228
May 14, 2024	0.6500	0.7500	0.6500	0.7500	0.7500	8,500
May 13, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	18,900
May 10, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	4,800
May 9, 2024	0.8000	0.8000	0.6500	0.6500	0.6500	21,340
May 8, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
May 7, 2024	0.8000	0.8500	0.8000	0.8500	0.8500	5,400
May 6, 2024	0.7500	0.7500	0.7000	0.7500	0.7500	4,650
May 3, 2024	0.7500	0.7500	0.7000	0.7000	0.7000	3,850
May 2, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	900

TBK.V Trailbreaker Resources Ltd.

0.2500

0.00%

AUEN.V Golden Sky Minerals Corp.

0.1050

+5.00%

KAPA.V Kapa Gold Inc.

0.1850

0.00%

DHR.V Discovery Harbour Resources Corp.

0.0650

0.00%

TRG.CN Tarachi Gold Corp.

0.0300

+20.00%

GHRT.V Greenheart Gold Inc.

0.8700

+1.16%

WGLD.V Western Gold Exploration Ltd.

0.0550

0.00%

RAK.V Rackla Metals Inc.

0.3000

+15.38%

TAJ.V Tajiri Resources Corp.

0.0400

-11.11%

TG.V Trifecta Gold Ltd.

0.2800

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Golden Shield Resources Inc. (GSRI.CN)

Related Tickers