TSXV - Delayed Quote CAD

Gold Basin Resources Corporation (GXX.V)

0.0350

0.0000

(0.00%)

At close: April 17 at 3:59:59 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	0.0350	0.0400	0.0350	0.0350	0.0350	28,999
Apr 16, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	257,000
Apr 15, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 14, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Apr 11, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	53,000
Apr 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 9, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Apr 8, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	70,000
Apr 4, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	51,000
Apr 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	47,000
Apr 2, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Apr 1, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	15,000
Mar 31, 2025	0.0350	0.0500	0.0350	0.0400	0.0400	539,900
Mar 28, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	346,000
Mar 27, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	240,677
Mar 26, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Mar 25, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	95,000
Mar 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	612,000
Mar 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Mar 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Mar 18, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 17, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	58,000
Mar 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	22,000
Mar 12, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 11, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	91,000
Mar 10, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	78,000
Mar 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	6,500
Mar 5, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 4, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	126,000
Feb 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	6,100
Feb 27, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	168,000
Feb 26, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	360,001
Feb 25, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	26,100
Feb 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	561,290
Feb 21, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
Feb 20, 2025	0.0300	0.0300	0.0200	0.0200	0.0200	105,000
Feb 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 18, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Feb 12, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	206,000
Feb 11, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	43,000
Feb 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 5, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	36,000
Feb 4, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	9,250
Feb 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 31, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 30, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	47,500
Jan 29, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	147,000
Jan 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 27, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	149,000
Jan 24, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	62,652
Jan 23, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 22, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	18,000
Jan 21, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	343,000
Jan 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Jan 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Jan 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 9, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	102,000
Jan 8, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	164,000
Jan 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Dec 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	37,000
Dec 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	75,000
Dec 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,100
Dec 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Dec 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	55,680
Dec 5, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	429,000
Dec 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	119,901
Nov 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 26, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	319,000
Nov 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	64,000
Nov 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	168,000
Nov 19, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	82,000
Nov 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Nov 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
Nov 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	70,500
Nov 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	204,000
Nov 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	175,000
Oct 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 29, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	238,000
Oct 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	595,586
Oct 25, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	121,182
Oct 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	95,000
Oct 23, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	64,334
Oct 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Oct 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	181,666
Oct 11, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	105,045
Oct 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	37,000
Oct 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	118,500
Oct 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 4, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	159,000
Oct 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
Oct 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	85,384
Sep 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Sep 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,005
Sep 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Sep 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	161,500
Sep 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Sep 17, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	116,190
Sep 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,925
Sep 13, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	26,000
Sep 12, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	30,000
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,500
Sep 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,000
Sep 9, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	215,186
Sep 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	112,000
Sep 4, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	56,000
Sep 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 30, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	45,500
Aug 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 28, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	164,500
Aug 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	85,500
Aug 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	84,000
Aug 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,700
Aug 22, 2024	0.0500	0.0550	0.0450	0.0450	0.0450	437,411
Aug 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 20, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	39,342
Aug 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	54,514
Aug 16, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	52,000
Aug 15, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	20,284
Aug 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	114,701
Aug 13, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	323,716
Aug 12, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	189,500
Aug 9, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	23,000
Aug 8, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	6,001
Aug 7, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	13,000
Aug 6, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 2, 2024	0.0600	0.0600	0.0450	0.0550	0.0550	230,430
Aug 1, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	6,000
Jul 31, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	5,000
Jul 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Jul 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 26, 2024	0.0600	0.0650	0.0600	0.0600	0.0600	356,001
Jul 25, 2024	0.0600	0.0650	0.0600	0.0600	0.0600	82,850
Jul 24, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	15,000
Jul 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	49,000
Jul 22, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	21,691
Jul 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	29,000
Jul 18, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	36,000
Jul 17, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jul 16, 2024	0.0700	0.0700	0.0600	0.0650	0.0650	69,100
Jul 15, 2024	0.0700	0.0700	0.0650	0.0700	0.0700	213,000
Jul 12, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	94,000
Jul 11, 2024	0.0800	0.0800	0.0700	0.0800	0.0800	334,400
Jul 10, 2024	0.0600	0.1000	0.0600	0.0800	0.0800	1,375,100
Jul 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 8, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 5, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	80,900
Jul 4, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jul 3, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	25,000
Jul 2, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	24,000
Jun 28, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	14,000
Jun 27, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jun 26, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	5,000
Jun 25, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	19,000
Jun 24, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	35,000
Jun 21, 2024	0.0650	0.0650	0.0300	0.0650	0.0650	216,686
Jun 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 18, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	15,000
Jun 17, 2024	0.0750	0.0750	0.0650	0.0650	0.0650	78,786
Jun 14, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	26,000
Jun 13, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	3,000
Jun 12, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	28,000
Jun 11, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
Jun 10, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	24,400
Jun 7, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	10,000
Jun 6, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	8,000
Jun 5, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	2,000
Jun 4, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	5,000
Jun 3, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	32,000
May 31, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	50,000
May 30, 2024	0.0750	0.0750	0.0650	0.0700	0.0700	149,000
May 29, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	18,000
May 28, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
May 27, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	1,000
May 24, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
May 23, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	12,000
May 22, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
May 21, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	40,000
May 17, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	90,499
May 16, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	2,800
May 15, 2024	0.0650	0.0750	0.0650	0.0750	0.0750	64,000
May 14, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	57,000
May 13, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	82,181
May 10, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	100,000
May 9, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
May 8, 2024	0.0800	0.0800	0.0750	0.0750	0.0750	139,199
May 7, 2024	0.0850	0.0850	0.0750	0.0800	0.0800	155,000
May 6, 2024	0.0950	0.1000	0.0850	0.0900	0.0900	203,436
May 3, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	106,000
May 2, 2024	0.0900	0.0900	0.0850	0.0900	0.0900	67,500
May 1, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	1,349
Apr 30, 2024	0.0900	0.0900	0.0850	0.0850	0.0850	63,981
Apr 29, 2024	0.0950	0.0950	0.0850	0.0900	0.0900	113,000
Apr 26, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	4,000
Apr 25, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Apr 24, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Apr 23, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	15,000
Apr 22, 2024	0.0950	0.1000	0.0800	0.0900	0.0900	309,000
Apr 19, 2024	0.1000	0.1000	0.0900	0.1000	0.1000	409,921
Apr 18, 2024	0.0950	0.1000	0.0950	0.1000	0.1000	134,000
Apr 17, 2024	0.1000	0.1000	0.0950	0.0950	0.0950	59,500

WMC.CN Westmount Minerals Corp.

0.0300

0.00%

OTGO-H.V O2Gold Inc.

0.0500

0.00%

SRR.AX Sarama Resources Ltd

0.0290

-3.33%

SWA.V Sarama Resources Ltd

0.0300

-14.29%

PPP.V Prospector Metals Corp.

0.1400

+3.70%

KGC.V Kestrel Gold Inc.

0.0350

+40.00%

NOM.CN Norsemont Mining Inc.

0.2000

-4.76%

HVG.V Harvest Gold Corporation

0.0450

0.00%

JG.V Japan Gold Corp.

0.1050

-4.55%

GGM.V Granada Gold Mine Inc.

0.0300

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gold Basin Resources Corporation (GXX.V)

Related Tickers