Canada Markets closed

Gold State Resources Inc. (CYON.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1050+0.0250 (+31.25%)
At close: 3:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 20210.08000.08000.08000.08000.0800-
Oct. 20, 20210.08000.08000.08000.08000.0800-
Oct. 19, 20210.08000.08000.08000.08000.08001,500
Oct. 18, 20210.07000.07000.07000.07000.0700-
Oct. 15, 20210.08000.08000.07000.07000.070085,000
Oct. 14, 20210.07000.07000.07000.07000.0700100,000
Oct. 13, 20210.08000.08000.08000.08000.08004,000
Oct. 12, 20210.08500.08500.07000.07000.070080,168
Oct. 08, 20210.07500.07500.07500.07500.0750-
Oct. 07, 20210.08500.08500.07500.07500.0750210,000
Oct. 06, 20210.09000.09000.07500.08000.0800265,000
Oct. 05, 20210.09000.09000.09000.09000.0900-
Oct. 04, 20210.08500.09000.08500.09000.090012,000
Oct. 01, 20210.08500.08500.08500.08500.0850-
Sep. 30, 20210.08000.09500.08000.08500.0850157,500
Sep. 29, 20210.08000.08000.07000.07500.0750235,000
Sep. 28, 20210.10000.10000.07000.07000.0700462,000
Sep. 27, 20210.10000.10000.09500.09500.095099,000
Sep. 24, 20210.11000.11000.10000.10000.1000105,000
Sep. 23, 20210.12000.12000.12000.12000.1200-
Sep. 22, 20210.12500.12500.12000.12000.120070,499
Sep. 21, 20210.14500.14500.14500.14500.1450-
Sep. 20, 20210.15000.15000.14500.14500.1450101,000
Sep. 17, 20210.17500.17500.15500.15500.1550122,500
Sep. 16, 20210.18000.18000.15000.17500.175096,000
Sep. 15, 20210.18500.18500.17500.18500.1850137,500
Sep. 14, 20210.16500.19500.16000.18500.185064,000
Sep. 13, 20210.11500.19000.11500.16000.16005,000
Sep. 10, 20210.10000.10500.10000.10500.1050175,500
Sep. 09, 20210.08000.08000.08000.08000.080050,000
Sep. 08, 20210.08000.08000.08000.08000.08008,000
Sep. 07, 20210.08000.08000.08000.08000.080057,000
Sep. 03, 20210.08000.08000.08000.08000.080046,000
Sep. 02, 20210.08000.08000.08000.08000.0800-
Sep. 01, 20210.08000.08000.08000.08000.0800-
Aug. 31, 20210.08000.08000.08000.08000.08001,000
Aug. 30, 20210.09500.09500.09000.09000.09006,000
Aug. 27, 20210.10500.10500.09500.10000.100092,500
Aug. 26, 20210.11000.11000.10000.10000.1000106,500
Aug. 25, 20210.10000.10000.10000.10000.100081,000
Aug. 24, 20210.11000.11000.11000.11000.1100-
Aug. 23, 20210.11500.11500.10500.11000.110039,000
Aug. 20, 20210.11500.11500.11500.11500.115010,000
Aug. 19, 20210.11500.11500.11500.11500.11505,000
Aug. 18, 20210.11500.12000.09000.12000.1200105,000
Aug. 17, 20210.09500.12000.09500.10000.1000288,666
Aug. 16, 20210.09000.09500.09000.09500.0950167,000
Aug. 13, 20210.08500.08500.08000.08000.0800150,666
Aug. 12, 20210.08000.08500.08000.08500.085055,000
Aug. 11, 20210.08500.08500.08500.08500.0850112,333
Aug. 10, 20210.08000.08000.08000.08000.0800-
Aug. 09, 20210.08500.09000.08000.08000.0800217,000
Aug. 06, 20210.08500.08500.08500.08500.085050,000
Aug. 05, 20210.08000.08000.08000.08000.080030,000
Aug. 04, 20210.08000.08000.08000.08000.080012,000
Aug. 03, 20210.07500.08000.07500.08000.0800290,833
Jul. 30, 20210.07000.07500.07000.07500.0750159,444
Jul. 29, 20210.07500.07500.07000.07500.075052,000
Jul. 28, 20210.07500.07500.07000.07000.070087,600
Jul. 27, 20210.07000.07000.06500.06500.065073,000
Jul. 26, 20210.06000.06000.06000.06000.0600-
Jul. 23, 20210.06000.06000.06000.06000.06005,000
Jul. 22, 20210.07000.07000.07000.07000.0700-
Jul. 21, 20210.07000.07000.07000.07000.07001,000
Jul. 20, 20210.06500.07000.06500.07000.0700187,000
Jul. 19, 20210.06000.06000.06000.06000.0600125,000
Jul. 16, 20210.06000.06000.06000.06000.0600300,000
Jul. 15, 20210.05500.06500.05500.06000.0600117,000
Jul. 14, 20210.06000.06000.05500.05500.055039,000
Jul. 13, 20210.05500.05500.05000.05000.0500249,000
Jul. 12, 20210.06000.06000.05000.05500.0550118,000
Jul. 09, 20210.06000.06000.06000.06000.0600-
Jul. 08, 20210.06000.06000.06000.06000.0600211,000
Jul. 07, 20210.05500.05500.05500.05500.0550-
Jul. 06, 20210.06000.06000.05000.05500.0550683,000
Jul. 05, 20210.05500.06000.05500.06000.0600403,000
Jul. 02, 20210.06500.06500.06000.06000.0600122,667
Jun. 30, 20210.07000.07000.06000.06500.0650315,000
Jun. 29, 20210.08000.08000.07000.07500.0750147,181
Jun. 28, 20210.07500.07500.07500.07500.075024,000
Jun. 25, 20210.07000.07000.07000.07000.0700-
Jun. 24, 20210.08500.08500.07000.07000.0700166,000
Jun. 23, 20210.07500.07500.07500.07500.075023,000
Jun. 22, 20210.07000.07000.06500.07000.070029,000
Jun. 21, 20210.07000.07500.07000.07000.0700184,000
Jun. 18, 20210.08000.08500.07500.07500.075031,500
Jun. 17, 20210.08000.08000.08000.08000.08006,000
Jun. 16, 20210.08000.08000.08000.08000.08009,000
Jun. 15, 20210.07500.08000.07500.08000.080017,666
Jun. 14, 20210.09500.09500.05500.08000.0800314,000
Jun. 11, 20210.10000.10000.10000.10000.1000-
Jun. 10, 20210.10000.10000.10000.10000.1000145,000
Jun. 09, 20210.10500.10500.10500.10500.105010,000
Jun. 08, 20210.10500.10500.10500.10500.10507,000
Jun. 07, 20210.10500.10500.10500.10500.105040,500
Jun. 04, 20210.09500.10500.09000.10500.1050233,300
Jun. 03, 20210.10000.10000.10000.10000.100050,000
Jun. 02, 20210.09500.10000.09000.09000.090079,000
Jun. 01, 20210.10000.10500.09000.09000.0900111,050
May 31, 20210.10000.10000.10000.10000.100014,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...