Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Gossan Resources Limited (GSS.V)

Compare
0.0200
0.0000
(0.00%)
At close: April 9 at 1:01:40 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.02000.02000.02000.02000.0200-
Apr 11, 20250.02000.02000.02000.02000.0200-
Apr 10, 20250.02000.02000.02000.02000.0200-
Apr 9, 20250.02000.02000.02000.02000.0200199,000
Apr 8, 20250.02000.02000.02000.02000.020023,000
Apr 7, 20250.02000.02000.02000.02000.0200303,500
Apr 4, 20250.03000.03000.03000.03000.0300-
Apr 3, 20250.03000.03000.03000.03000.0300-
Apr 2, 20250.03000.03000.03000.03000.0300-
Apr 1, 20250.03000.03000.03000.03000.0300-
Mar 31, 20250.03000.03000.03000.03000.030044,000
Mar 28, 20250.02000.02000.02000.02000.0200-
Mar 27, 20250.02000.02000.02000.02000.0200-
Mar 26, 20250.02000.02000.02000.02000.020010,000
Mar 25, 20250.02000.02000.02000.02000.0200-
Mar 24, 20250.02000.02000.02000.02000.020020,000
Mar 21, 20250.02000.02000.02000.02000.020024,000
Mar 20, 20250.03000.03000.03000.03000.0300-
Mar 19, 20250.03000.03000.03000.03000.030036,000
Mar 18, 20250.03000.03000.03000.03000.0300-
Mar 17, 20250.03000.03000.03000.03000.030070,000
Mar 14, 20250.03000.03000.03000.03000.0300-
Mar 13, 20250.03000.03000.03000.03000.0300-
Mar 12, 20250.03000.03000.03000.03000.0300-
Mar 11, 20250.03000.03000.03000.03000.030080,000
Mar 10, 20250.03000.03000.03000.03000.0300-
Mar 7, 20250.03000.03000.03000.03000.0300-
Mar 6, 20250.03000.03000.03000.03000.0300-
Mar 5, 20250.03000.03000.03000.03000.0300-
Mar 4, 20250.03000.03000.03000.03000.0300-
Mar 3, 20250.03000.03000.03000.03000.0300-
Feb 28, 20250.03000.03000.03000.03000.0300-
Feb 27, 20250.03000.03000.03000.03000.0300-
Feb 26, 20250.03000.03000.03000.03000.0300-
Feb 25, 20250.03000.04000.03000.03000.0300432,000
Feb 24, 20250.03000.03000.03000.03000.0300-
Feb 21, 20250.03000.03000.03000.03000.030010,000
Feb 20, 20250.03000.03000.03000.03000.0300270,000
Feb 19, 20250.03000.03000.03000.03000.0300151,000
Feb 18, 20250.02000.02000.02000.02000.02001,000
Feb 14, 20250.03000.03000.03000.03000.0300-
Feb 13, 20250.02000.03000.02000.03000.03006,000
Feb 12, 20250.02000.02000.02000.02000.0200-
Feb 11, 20250.02000.02000.02000.02000.02004,500
Feb 10, 20250.02000.02000.02000.02000.0200-
Feb 7, 20250.02000.02000.02000.02000.0200-
Feb 6, 20250.02000.02000.02000.02000.020040,000
Feb 5, 20250.02000.02000.02000.02000.020095,000
Feb 4, 20250.02000.02000.02000.02000.0200200,000
Feb 3, 20250.02000.02000.02000.02000.0200-
Jan 31, 20250.02000.02000.02000.02000.0200-
Jan 30, 20250.02000.02000.02000.02000.0200-
Jan 29, 20250.02000.02000.02000.02000.0200-
Jan 28, 20250.02000.02000.02000.02000.0200-
Jan 27, 20250.02000.02000.02000.02000.020032,700
Jan 24, 20250.02000.02000.02000.02000.020055,000
Jan 23, 20250.02000.02000.02000.02000.0200-
Jan 22, 20250.02000.02000.02000.02000.020024,000
Jan 21, 20250.02000.02000.02000.02000.0200-
Jan 20, 20250.02000.02000.02000.02000.02001,000
Jan 17, 20250.02000.02000.02000.02000.0200-
Jan 16, 20250.02000.02000.02000.02000.0200-
Jan 15, 20250.02000.02000.02000.02000.0200-
Jan 14, 20250.02000.02000.02000.02000.0200-
Jan 13, 20250.02000.02000.02000.02000.0200-
Jan 10, 20250.02000.02000.02000.02000.0200-
Jan 9, 20250.02000.02000.02000.02000.0200-
Jan 8, 20250.02000.02000.02000.02000.0200-
Jan 7, 20250.02000.02000.02000.02000.0200-
Jan 6, 20250.02000.02000.02000.02000.020051,000
Jan 3, 20250.02000.02000.02000.02000.02001,000
Jan 2, 20250.02000.02000.02000.02000.0200140,000
Dec 31, 20240.02000.02000.02000.02000.020010,000
Dec 30, 20240.02000.02000.02000.02000.0200-
Dec 27, 20240.02000.02000.02000.02000.0200-
Dec 24, 20240.02000.02000.02000.02000.0200-
Dec 23, 20240.02000.02000.02000.02000.0200-
Dec 20, 20240.02000.02000.02000.02000.0200-
Dec 19, 20240.02000.02000.02000.02000.020030,000
Dec 18, 20240.02000.02000.02000.02000.0200-
Dec 17, 20240.02000.02000.02000.02000.0200-
Dec 16, 20240.02000.02000.02000.02000.020010,000
Dec 13, 20240.02000.02000.02000.02000.0200-
Dec 12, 20240.02000.02000.02000.02000.0200791,000
Dec 11, 20240.02000.02000.02000.02000.02001,000
Dec 10, 20240.02000.02000.02000.02000.0200200,000
Dec 9, 20240.02000.02000.02000.02000.020075,000
Dec 6, 20240.02000.02000.02000.02000.0200-
Dec 5, 20240.02000.02000.02000.02000.0200-
Dec 4, 20240.02000.02000.02000.02000.0200-
Dec 3, 20240.02000.02000.02000.02000.0200-
Dec 2, 20240.02000.02000.02000.02000.0200-
Nov 29, 20240.02000.02000.02000.02000.020035,000
Nov 28, 20240.02000.02000.02000.02000.0200-
Nov 27, 20240.02000.02000.02000.02000.020054,000
Nov 26, 20240.02000.02000.02000.02000.020025,000
Nov 25, 20240.02000.02000.02000.02000.0200-
Nov 22, 20240.02000.02000.02000.02000.0200-
Nov 21, 20240.02000.02000.02000.02000.0200344,000
Nov 20, 20240.02000.02000.02000.02000.0200-
Nov 19, 20240.02000.02000.02000.02000.0200-
Nov 18, 20240.02000.02000.02000.02000.02003,000
Nov 15, 20240.02000.02000.02000.02000.020020,000
Nov 14, 20240.02000.02000.02000.02000.02006,000
Nov 13, 20240.02000.02000.02000.02000.0200-
Nov 12, 20240.02000.02000.02000.02000.0200414,000
Nov 11, 20240.02000.02000.02000.02000.0200100,000
Nov 8, 20240.03000.03000.03000.03000.030025,000
Nov 7, 20240.03000.03000.03000.03000.0300-
Nov 6, 20240.03000.03000.03000.03000.0300-
Nov 5, 20240.03000.03000.03000.03000.0300-
Nov 4, 20240.03000.03000.03000.03000.030040,000
Nov 1, 20240.02000.02000.02000.02000.020039,000
Oct 31, 20240.02000.02000.02000.02000.0200-
Oct 30, 20240.02000.02000.02000.02000.0200177,000
Oct 29, 20240.02000.02000.02000.02000.0200223,500
Oct 28, 20240.03000.03000.03000.03000.0300-
Oct 25, 20240.03000.03000.03000.03000.0300-
Oct 24, 20240.03000.03000.03000.03000.03001,600
Oct 23, 20240.02000.02000.02000.02000.0200200,000
Oct 22, 20240.02000.03000.02000.03000.030012,000
Oct 21, 20240.02000.02000.02000.02000.020046,500
Oct 18, 20240.02000.02000.02000.02000.0200140,000
Oct 17, 20240.03000.03000.03000.03000.0300-
Oct 16, 20240.03000.03000.03000.03000.0300-
Oct 15, 20240.03000.03000.03000.03000.0300-
Oct 11, 20240.03000.03000.03000.03000.0300-
Oct 10, 20240.03000.03000.03000.03000.0300-
Oct 9, 20240.03000.03000.03000.03000.03002,000
Oct 8, 20240.03000.03000.03000.03000.0300-
Oct 7, 20240.03000.03000.03000.03000.0300-
Oct 4, 20240.03000.03000.03000.03000.0300-
Oct 3, 20240.03000.03000.03000.03000.0300-
Oct 2, 20240.03000.03000.03000.03000.0300-
Oct 1, 20240.03000.03000.03000.03000.0300-
Sep 30, 20240.03000.03000.03000.03000.03003,000
Sep 27, 20240.03000.03000.03000.03000.0300-
Sep 26, 20240.03000.03000.03000.03000.030049,000
Sep 25, 20240.03000.03000.03000.03000.0300-
Sep 24, 20240.03000.03000.03000.03000.0300-
Sep 23, 20240.03000.03000.03000.03000.03009,000
Sep 20, 20240.03000.03000.03000.03000.03003,800
Sep 19, 20240.02000.02000.02000.02000.0200-
Sep 18, 20240.02000.02000.02000.02000.0200-
Sep 17, 20240.02000.02000.02000.02000.020080,000
Sep 16, 20240.03000.03000.03000.03000.030032,000
Sep 13, 20240.03000.03000.03000.03000.0300108,000
Sep 12, 20240.02000.02000.02000.02000.0200-
Sep 11, 20240.02000.02000.02000.02000.0200186,000
Sep 10, 20240.02000.02000.02000.02000.0200342,700
Sep 9, 20240.03000.03000.02000.02000.0200307,000
Sep 6, 20240.03000.03000.03000.03000.0300-
Sep 5, 20240.03000.03000.03000.03000.0300-
Sep 4, 20240.03000.03000.03000.03000.03001,000
Sep 3, 20240.03000.03000.03000.03000.03001,000
Aug 30, 20240.03000.03000.03000.03000.0300100,000
Aug 29, 20240.03000.03000.03000.03000.0300162,000
Aug 28, 20240.03000.03000.03000.03000.030050,000
Aug 27, 20240.03000.03000.03000.03000.0300-
Aug 26, 20240.03000.03000.03000.03000.0300-
Aug 23, 20240.03000.03000.03000.03000.0300-
Aug 22, 20240.03000.03000.03000.03000.030050,000
Aug 21, 20240.04000.04000.04000.04000.040020,000
Aug 20, 20240.04000.04000.04000.04000.0400-
Aug 19, 20240.03000.04000.03000.04000.040086,000
Aug 16, 20240.04000.04000.04000.04000.0400-
Aug 15, 20240.04000.04000.04000.04000.0400-
Aug 14, 20240.04000.04000.04000.04000.0400-
Aug 13, 20240.04000.04000.04000.04000.0400-
Aug 12, 20240.04000.04000.04000.04000.0400-
Aug 9, 20240.04000.04000.04000.04000.0400-
Aug 8, 20240.04000.04000.04000.04000.04004,000
Aug 7, 20240.03000.03000.03000.03000.0300-
Aug 6, 20240.03000.03000.03000.03000.0300-
Aug 2, 20240.03000.03000.03000.03000.030069,000
Aug 1, 20240.04000.04000.04000.04000.04008,500
Jul 31, 20240.04000.04000.04000.04000.0400-
Jul 30, 20240.04000.04000.04000.04000.0400-
Jul 29, 20240.04000.04000.04000.04000.0400-
Jul 26, 20240.04000.04000.04000.04000.0400900
Jul 25, 20240.04000.04000.04000.04000.0400-
Jul 24, 20240.04000.04000.04000.04000.0400-
Jul 23, 20240.04000.04000.04000.04000.0400-
Jul 22, 20240.04000.04000.04000.04000.04008,000
Jul 19, 20240.04000.04000.04000.04000.040022,000
Jul 18, 20240.04000.04000.04000.04000.040029,000
Jul 17, 20240.04000.04000.04000.04000.0400-
Jul 16, 20240.02000.04000.02000.04000.0400720,100
Jul 15, 20240.03000.03000.03000.03000.0300-
Jul 12, 20240.03000.03000.02000.03000.0300223,000
Jul 11, 20240.03000.03000.03000.03000.0300-
Jul 10, 20240.03000.03000.03000.03000.03007,000
Jul 9, 20240.03000.03000.03000.03000.0300115,000
Jul 8, 20240.03000.03000.03000.03000.0300-
Jul 5, 20240.03000.03000.03000.03000.03002,000
Jul 4, 20240.03000.03000.02000.02000.020012,000
Jul 3, 20240.03000.03000.03000.03000.0300133,000
Jul 2, 20240.03000.03000.03000.03000.030016,000
Jun 28, 20240.03000.03000.03000.03000.03002,000
Jun 27, 20240.03000.03000.03000.03000.0300327,300
Jun 26, 20240.03000.03000.03000.03000.0300143,200
Jun 25, 20240.04000.04000.04000.04000.0400-
Jun 24, 20240.03000.04000.03000.04000.04006,000
Jun 21, 20240.04000.04000.04000.04000.0400-
Jun 20, 20240.04000.04000.04000.04000.040015,000
Jun 19, 20240.04000.04000.04000.04000.0400-
Jun 18, 20240.04000.04000.04000.04000.0400-
Jun 17, 20240.04000.04000.04000.04000.040047,000
Jun 14, 20240.04000.04000.04000.04000.0400-
Jun 13, 20240.04000.04000.04000.04000.0400-
Jun 12, 20240.04000.04000.04000.04000.0400-
Jun 11, 20240.04000.04000.04000.04000.0400-
Jun 10, 20240.04000.04000.04000.04000.0400-
Jun 7, 20240.04000.04000.04000.04000.040035,000
Jun 6, 20240.05000.05000.05000.05000.0500-
Jun 5, 20240.05000.05000.05000.05000.05005,000
Jun 4, 20240.05000.05000.05000.05000.0500-
Jun 3, 20240.05000.05000.05000.05000.0500-
May 31, 20240.05000.05000.05000.05000.0500-
May 30, 20240.05000.05000.05000.05000.050060,000
May 29, 20240.05000.05000.04000.05000.0500103,300
May 28, 20240.05000.05000.05000.05000.0500103,000
May 27, 20240.05000.05000.05000.05000.05007,000
May 24, 20240.05000.05000.05000.05000.050078,000
May 23, 20240.05000.05000.05000.05000.050022,000
May 22, 20240.05000.05000.05000.05000.05002,000
May 21, 20240.05000.05000.05000.05000.05004,000
May 17, 20240.04000.04000.04000.04000.0400-
May 16, 20240.04000.04000.04000.04000.0400-
May 15, 20240.04000.04000.04000.04000.0400-
May 14, 20240.04000.04000.04000.04000.040010,000
May 13, 20240.04000.04000.04000.04000.0400-
May 10, 20240.04000.04000.04000.04000.0400-
May 9, 20240.04000.04000.04000.04000.04001,000
May 8, 20240.04000.04000.04000.04000.0400-
May 7, 20240.04000.04000.04000.04000.04004,000
May 6, 20240.05000.05000.04000.04000.040037,600
May 3, 20240.05000.05000.05000.05000.05006,400
May 2, 20240.05000.05000.05000.05000.05007,000
May 1, 20240.07000.07000.07000.07000.0700-
Apr 30, 20240.07000.07000.07000.07000.0700-
Apr 29, 20240.07000.07000.07000.07000.07001,100
Apr 26, 20240.07000.07000.07000.07000.0700-
Apr 25, 20240.07000.07000.07000.07000.070010,000
Apr 24, 20240.06000.06000.06000.06000.0600-
Apr 23, 20240.06000.06000.06000.06000.0600-
Apr 22, 20240.06000.06000.06000.06000.0600-
Apr 19, 20240.07000.07000.06000.06000.060018,500
Apr 18, 20240.07000.07000.06000.06000.060021,000
Apr 17, 20240.06000.07000.06000.07000.070080,000
Apr 16, 20240.06000.06000.06000.06000.06002,000
Apr 15, 20240.05000.05000.05000.05000.050010,000

Related Tickers

GR.V Great Atlantic Resources Corp.
0.0500
0.00%
 
JZR.V JZR Gold Inc.
0.2950
+18.00%
 
EMNT.V Eminent Gold Corp.
0.3550
-4.05%
 
BEX.V Benton Resources Inc.
0.0700
0.00%
 
JUGR.V Juggernaut Exploration Ltd.
0.6900
-2.82%
 
RAMP.V Ramp Metals Inc.
0.9400
-3.09%
 
LUCA.V Luca Mining Corp.
1.3500
0.00%