OTC Markets OTCPK - Delayed Quote USD

Gold Basin Resources Corporation (GXXFF)

0.1390

+0.0890

+(178.00%)

At close: June 12 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.1000	0.1390	0.0613	0.1390	0.1390	28,055
Jun 12, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 11, 2025	0.0489	0.0500	0.0489	0.0500	0.0500	5,000
Jun 10, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	500
Jun 9, 2025	0.0094	0.0094	0.0094	0.0094	0.0094	4,347
Jun 6, 2025	0.0297	0.0297	0.0297	0.0297	0.0297	-
Jun 5, 2025	0.0297	0.0297	0.0297	0.0297	0.0297	-
Jun 4, 2025	0.0297	0.0297	0.0297	0.0297	0.0297	-
Jun 3, 2025	0.0297	0.0297	0.0297	0.0297	0.0297	-
Jun 2, 2025	0.0297	0.0297	0.0297	0.0297	0.0297	495
May 30, 2025	0.0370	0.0370	0.0370	0.0370	0.0370	-
May 29, 2025	0.0370	0.0370	0.0370	0.0370	0.0370	-
May 28, 2025	0.0927	0.0927	0.0370	0.0370	0.0370	1,050
May 27, 2025	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 23, 2025	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 22, 2025	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 21, 2025	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 20, 2025	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 19, 2025	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 16, 2025	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 15, 2025	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 14, 2025	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 13, 2025	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 12, 2025	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 9, 2025	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 8, 2025	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 7, 2025	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 6, 2025	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 5, 2025	0.0207	0.0295	0.0207	0.0295	0.0295	11,400
May 2, 2025	0.0271	0.0271	0.0271	0.0271	0.0271	100
May 1, 2025	0.0242	0.0242	0.0242	0.0242	0.0242	120
Apr 30, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	-
Apr 29, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	-
Apr 28, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	-
Apr 25, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	25,000
Apr 24, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	-
Apr 23, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	5,000
Apr 22, 2025	0.0271	0.0271	0.0271	0.0271	0.0271	3,150
Apr 21, 2025	0.0269	0.0269	0.0269	0.0269	0.0269	-
Apr 17, 2025	0.0295	0.0295	0.0269	0.0269	0.0269	10,100
Apr 16, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	100
Apr 15, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	1,000
Apr 14, 2025	0.0293	0.0293	0.0293	0.0293	0.0293	10,000
Apr 11, 2025	0.0232	0.0232	0.0232	0.0232	0.0232	-
Apr 10, 2025	0.0232	0.0232	0.0232	0.0232	0.0232	-
Apr 9, 2025	0.0232	0.0232	0.0232	0.0232	0.0232	-
Apr 8, 2025	0.0232	0.0232	0.0232	0.0232	0.0232	-
Apr 7, 2025	0.0232	0.0232	0.0232	0.0232	0.0232	30,000
Apr 4, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	2,000
Apr 3, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	-
Apr 2, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	-
Apr 1, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	-
Mar 31, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	212,500
Mar 28, 2025	0.0211	0.0211	0.0211	0.0211	0.0211	18,000
Mar 27, 2025	0.0201	0.0201	0.0201	0.0201	0.0201	3,000
Mar 26, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 25, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 24, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 21, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 20, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 19, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	195,500
Mar 18, 2025	0.0198	0.0198	0.0198	0.0198	0.0198	-
Mar 17, 2025	0.0180	0.0198	0.0180	0.0198	0.0198	44,810
Mar 14, 2025	0.0204	0.0204	0.0204	0.0204	0.0204	-
Mar 13, 2025	0.0204	0.0204	0.0204	0.0204	0.0204	-
Mar 12, 2025	0.0204	0.0204	0.0204	0.0204	0.0204	-
Mar 11, 2025	0.0204	0.0204	0.0204	0.0204	0.0204	-
Mar 10, 2025	0.0204	0.0204	0.0204	0.0204	0.0204	-
Mar 7, 2025	0.0204	0.0204	0.0204	0.0204	0.0204	-
Mar 6, 2025	0.0204	0.0204	0.0204	0.0204	0.0204	-
Mar 5, 2025	0.0204	0.0204	0.0204	0.0204	0.0204	-
Mar 4, 2025	0.0204	0.0204	0.0204	0.0204	0.0204	-
Mar 3, 2025	0.0204	0.0204	0.0204	0.0204	0.0204	1,000
Feb 28, 2025	0.0138	0.0138	0.0138	0.0138	0.0138	-
Feb 27, 2025	0.0138	0.0138	0.0138	0.0138	0.0138	-
Feb 26, 2025	0.0138	0.0138	0.0138	0.0138	0.0138	-
Feb 25, 2025	0.0138	0.0138	0.0138	0.0138	0.0138	-
Feb 24, 2025	0.0138	0.0138	0.0138	0.0138	0.0138	-
Feb 21, 2025	0.0138	0.0138	0.0138	0.0138	0.0138	-
Feb 20, 2025	0.0264	0.0264	0.0100	0.0138	0.0138	586,800
Feb 19, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 18, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,800
Feb 14, 2025	0.0207	0.0207	0.0207	0.0207	0.0207	-
Feb 13, 2025	0.0207	0.0207	0.0207	0.0207	0.0207	-
Feb 12, 2025	0.0207	0.0207	0.0207	0.0207	0.0207	-
Feb 11, 2025	0.0207	0.0207	0.0207	0.0207	0.0207	2,000
Feb 10, 2025	0.0199	0.0199	0.0199	0.0199	0.0199	-
Feb 7, 2025	0.0199	0.0199	0.0199	0.0199	0.0199	-
Feb 6, 2025	0.0199	0.0199	0.0199	0.0199	0.0199	-
Feb 5, 2025	0.0199	0.0199	0.0199	0.0199	0.0199	-
Feb 4, 2025	0.0199	0.0199	0.0199	0.0199	0.0199	-
Feb 3, 2025	0.0199	0.0199	0.0199	0.0199	0.0199	-
Jan 31, 2025	0.0199	0.0199	0.0199	0.0199	0.0199	-
Jan 30, 2025	0.0199	0.0199	0.0199	0.0199	0.0199	-
Jan 29, 2025	0.0199	0.0199	0.0199	0.0199	0.0199	-
Jan 28, 2025	0.0199	0.0199	0.0199	0.0199	0.0199	-
Jan 27, 2025	0.0199	0.0199	0.0199	0.0199	0.0199	-
Jan 24, 2025	0.0199	0.0199	0.0199	0.0199	0.0199	-
Jan 23, 2025	0.0199	0.0199	0.0199	0.0199	0.0199	-
Jan 22, 2025	0.0199	0.0199	0.0130	0.0199	0.0199	5,311
Jan 21, 2025	0.0244	0.0244	0.0244	0.0244	0.0244	-
Jan 17, 2025	0.0244	0.0244	0.0244	0.0244	0.0244	-
Jan 16, 2025	0.0300	0.0300	0.0244	0.0244	0.0244	2,300
Jan 15, 2025	0.0203	0.0203	0.0203	0.0203	0.0203	-
Jan 14, 2025	0.0203	0.0203	0.0203	0.0203	0.0203	-
Jan 13, 2025	0.0203	0.0203	0.0203	0.0203	0.0203	-
Jan 10, 2025	0.0203	0.0203	0.0203	0.0203	0.0203	-
Jan 8, 2025	0.0203	0.0203	0.0203	0.0203	0.0203	-
Jan 7, 2025	0.0203	0.0203	0.0203	0.0203	0.0203	500
Jan 6, 2025	0.0198	0.0198	0.0198	0.0198	0.0198	-
Jan 3, 2025	0.0198	0.0198	0.0198	0.0198	0.0198	-
Jan 2, 2025	0.0198	0.0198	0.0198	0.0198	0.0198	-
Dec 31, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Dec 30, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Dec 27, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	1,290
Dec 26, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 24, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 23, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 20, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 19, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 18, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 17, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 16, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 13, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 11, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 10, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 9, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 6, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 5, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 4, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 3, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 2, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Nov 29, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Nov 27, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Nov 26, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	10,000
Nov 25, 2024	0.0239	0.0239	0.0239	0.0239	0.0239	6,600
Nov 22, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Nov 21, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Nov 20, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Nov 19, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Nov 18, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Nov 15, 2024	0.0232	0.0232	0.0213	0.0213	0.0213	15,000
Nov 14, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Nov 13, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Nov 12, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Nov 11, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Nov 8, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Nov 7, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Nov 6, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Nov 5, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Nov 4, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Nov 1, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Oct 31, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Oct 30, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Oct 29, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Oct 28, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Oct 25, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	682
Oct 24, 2024	0.0285	0.0285	0.0210	0.0211	0.0211	50,000
Oct 23, 2024	0.0380	0.0380	0.0313	0.0313	0.0313	10,100
Oct 22, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	-
Oct 21, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	-
Oct 18, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	-
Oct 17, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	-
Oct 16, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	-
Oct 15, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	-
Oct 14, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	-
Oct 11, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	30,000
Oct 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	400
Oct 7, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Oct 4, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Oct 3, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Oct 2, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Oct 1, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Sep 30, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	400
Sep 27, 2024	0.0305	0.0305	0.0305	0.0305	0.0305	-
Sep 26, 2024	0.0305	0.0305	0.0305	0.0305	0.0305	9,000
Sep 25, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
Sep 24, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
Sep 23, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
Sep 20, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
Sep 19, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
Sep 18, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
Sep 17, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
Sep 16, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
Sep 13, 2024	0.0253	0.0253	0.0218	0.0218	0.0218	85,000
Sep 12, 2024	0.0250	0.0250	0.0200	0.0216	0.0216	69,400
Sep 11, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
Sep 10, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	300
Sep 9, 2024	0.0316	0.0316	0.0316	0.0316	0.0316	-
Sep 6, 2024	0.0316	0.0316	0.0316	0.0316	0.0316	-
Sep 5, 2024	0.0316	0.0316	0.0316	0.0316	0.0316	-
Sep 4, 2024	0.0316	0.0316	0.0316	0.0316	0.0316	-
Sep 3, 2024	0.0316	0.0316	0.0316	0.0316	0.0316	-
Aug 30, 2024	0.0316	0.0316	0.0316	0.0316	0.0316	9,983
Aug 29, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Aug 28, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Aug 27, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Aug 26, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Aug 23, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	6,700
Aug 22, 2024	0.0347	0.0347	0.0347	0.0347	0.0347	-
Aug 21, 2024	0.0347	0.0347	0.0347	0.0347	0.0347	300
Aug 20, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	35,000
Aug 19, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Aug 16, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Aug 15, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Aug 14, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Aug 13, 2024	0.0291	0.0301	0.0274	0.0274	0.0274	44,390
Aug 12, 2024	0.0351	0.0351	0.0351	0.0351	0.0351	-
Aug 9, 2024	0.0351	0.0351	0.0351	0.0351	0.0351	-
Aug 8, 2024	0.0351	0.0351	0.0351	0.0351	0.0351	-
Aug 7, 2024	0.0351	0.0351	0.0351	0.0351	0.0351	-
Aug 6, 2024	0.0351	0.0351	0.0351	0.0351	0.0351	-
Aug 5, 2024	0.0351	0.0351	0.0351	0.0351	0.0351	-
Aug 2, 2024	0.0351	0.0351	0.0351	0.0351	0.0351	10,000
Aug 1, 2024	0.0429	0.0429	0.0429	0.0429	0.0429	-
Jul 31, 2024	0.0429	0.0429	0.0429	0.0429	0.0429	-
Jul 30, 2024	0.0429	0.0429	0.0429	0.0429	0.0429	-
Jul 29, 2024	0.0429	0.0429	0.0429	0.0429	0.0429	-
Jul 26, 2024	0.0429	0.0429	0.0429	0.0429	0.0429	-
Jul 25, 2024	0.0429	0.0429	0.0429	0.0429	0.0429	-
Jul 24, 2024	0.0429	0.0429	0.0429	0.0429	0.0429	-
Jul 23, 2024	0.0429	0.0429	0.0429	0.0429	0.0429	9,000
Jul 22, 2024	0.0424	0.0424	0.0424	0.0424	0.0424	-
Jul 19, 2024	0.0424	0.0424	0.0424	0.0424	0.0424	-
Jul 18, 2024	0.0424	0.0424	0.0424	0.0424	0.0424	-
Jul 17, 2024	0.0424	0.0424	0.0424	0.0424	0.0424	-
Jul 16, 2024	0.0424	0.0424	0.0424	0.0424	0.0424	45,010
Jul 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 10, 2024	0.0700	0.0743	0.0600	0.0600	0.0600	61,500
Jul 9, 2024	0.0596	0.0596	0.0596	0.0596	0.0596	-
Jul 8, 2024	0.0596	0.0596	0.0596	0.0596	0.0596	-
Jul 5, 2024	0.0596	0.0596	0.0596	0.0596	0.0596	-
Jul 3, 2024	0.0596	0.0596	0.0596	0.0596	0.0596	25,000
Jul 2, 2024	0.0592	0.0592	0.0592	0.0592	0.0592	-
Jul 1, 2024	0.0446	0.0592	0.0446	0.0592	0.0592	60,000
Jun 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	24,000
Jun 21, 2024	0.0450	0.0566	0.0424	0.0424	0.0424	121,227
Jun 20, 2024	0.0458	0.0458	0.0458	0.0458	0.0458	-
Jun 18, 2024	0.0458	0.0458	0.0458	0.0458	0.0458	-
Jun 17, 2024	0.0458	0.0458	0.0458	0.0458	0.0458	-
Jun 14, 2024	0.0458	0.0458	0.0458	0.0458	0.0458	-

NRRSF Norsemont Mining Inc.

0.2110

+7.11%

VAUCF Viva Gold Corp.

0.1400

-1.41%

TCG.AX Turaco Gold Limited

0.4850

+1.04%

WTHVF Westhaven Gold Corp.

0.1071

+1.71%

ALKEF Alkane Resources Ltd

0.5000

+8.70%

QIMGF QUIMBAYA GOLD INC

0.2852

-1.47%

ECRTF ATEX Resources Inc.

1.7300

0.00%

RYR.V Royal Road Minerals Limited

0.1100

0.00%

FMANF Freeman Gold Corp.

0.0940

+8.05%

QIM.CN Quimbaya Gold Inc.

0.3950

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gold Basin Resources Corporation (GXXFF)

Related Tickers