Canada Markets close in 22 mins

Golden Star Resources Ltd. (GSC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.7200-0.0300 (-0.63%)
As of 03:00PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 20214.74004.75004.71004.72004.720057,455
Dec. 07, 20214.75004.76004.74004.75004.75004,000
Dec. 06, 20214.80004.82004.77004.78004.78009,600
Dec. 03, 20214.80004.83004.80004.82004.820031,100
Dec. 02, 20214.83004.83004.78004.81004.810033,400
Dec. 01, 20214.79004.83004.79004.83004.830018,500
Nov. 30, 20214.79004.81004.78004.79004.790021,700
Nov. 29, 20214.79004.81004.77004.77004.770021,900
Nov. 26, 20214.79004.82004.70004.77004.770026,500
Nov. 25, 20214.74004.77004.74004.76004.76003,500
Nov. 24, 20214.76004.79004.75004.76004.760015,800
Nov. 23, 20214.80004.81004.77004.77004.770027,600
Nov. 22, 20214.74004.80004.74004.78004.7800194,700
Nov. 19, 20214.69004.70004.65004.65004.6500111,700
Nov. 18, 20214.69004.70004.68004.70004.700033,200
Nov. 17, 20214.68004.70004.66004.68004.680049,000
Nov. 16, 20214.68004.70004.65004.66004.6600174,700
Nov. 15, 20214.64004.68004.64004.66004.6600148,900
Nov. 12, 20214.68004.71004.65004.65004.650087,000
Nov. 11, 20214.65004.71004.65004.67004.670063,000
Nov. 10, 20214.62004.65004.60004.65004.6500122,000
Nov. 09, 20214.60004.62004.60004.60004.6000179,300
Nov. 08, 20214.63004.64004.59004.63004.630059,700
Nov. 05, 20214.62004.62004.59004.61004.6100291,700
Nov. 04, 20214.54004.64004.54004.61004.6100983,900
Nov. 03, 20214.49004.63004.49004.58004.5800389,000
Nov. 02, 20214.47004.56004.47004.55004.5500661,900
Nov. 01, 20214.61004.67004.43004.53004.5300871,900
Oct. 29, 20213.74004.11003.70003.87003.8700338,500
Oct. 28, 20213.62003.94003.60003.78003.780036,200
Oct. 27, 20213.55003.95003.55003.60003.600035,700
Oct. 26, 20213.47003.50003.33003.46003.460010,000
Oct. 25, 20213.41003.50003.41003.42003.42003,700
Oct. 22, 20213.49003.55003.41003.41003.41005,300
Oct. 21, 20213.38003.49003.38003.39003.39007,500
Oct. 20, 20213.38003.50003.38003.38003.380010,000
Oct. 19, 20213.47003.47003.31003.37003.370032,900
Oct. 18, 20213.37003.47003.32003.39003.390024,500
Oct. 15, 20213.52003.52003.41003.41003.41007,400
Oct. 14, 20213.62003.62003.42003.51003.51006,700
Oct. 13, 20213.41003.56003.40003.51003.510019,500
Oct. 12, 20213.21003.45003.20003.41003.410036,900
Oct. 08, 20213.21003.28003.09003.21003.210010,400
Oct. 07, 20213.14003.32003.13003.13003.130019,700
Oct. 06, 20213.03003.78003.00003.23003.230052,600
Oct. 05, 20212.99003.04002.94003.04003.04005,100
Oct. 04, 20213.00003.06002.97003.04003.04007,300
Oct. 01, 20213.01003.03002.98003.00003.00006,500
Sep. 30, 20212.97003.08002.97003.00003.00005,100
Sep. 29, 20213.05003.06002.99003.00003.00004,900
Sep. 28, 20213.12003.15003.04003.15003.15008,100
Sep. 27, 20213.00003.18002.98003.14003.140020,000
Sep. 24, 20212.95003.03002.93002.96002.96008,100
Sep. 23, 20213.05003.10002.89002.91002.910014,100
Sep. 22, 20213.08003.14003.07003.10003.100014,200
Sep. 21, 20213.10003.17003.01003.07003.070014,700
Sep. 20, 20213.06003.12002.95003.05003.050029,200
Sep. 17, 20213.09003.13002.96002.96002.9600265,400
Sep. 16, 20213.03003.22002.92003.17003.170024,900
Sep. 15, 20213.18003.21003.10003.14003.140016,300
Sep. 14, 20213.16003.25003.13003.22003.22005,700
Sep. 13, 20213.08003.24003.05003.16003.160020,600
Sep. 10, 20213.10003.13003.03003.05003.050017,900
Sep. 09, 20212.95003.08002.94003.07003.070010,900
Sep. 08, 20212.90003.01002.88002.99002.99003,600
Sep. 07, 20213.06003.08002.90002.90002.900020,600
Sep. 03, 20213.00003.11003.00003.09003.090012,000
Sep. 02, 20213.01003.02002.98002.98002.980020,100
Sep. 01, 20213.21003.21003.04003.06003.06008,100
Aug. 31, 20213.18003.24003.17003.21003.21008,800
Aug. 30, 20213.28003.28003.15003.18003.18008,900
Aug. 27, 20213.18003.34003.18003.27003.270017,700
Aug. 26, 20213.06003.19003.03003.14003.14007,400
Aug. 25, 20213.06003.07002.95003.06003.060016,000
Aug. 24, 20213.02003.08003.01003.04003.04005,300
Aug. 23, 20212.88003.10002.88003.03003.030022,500
Aug. 20, 20212.83002.87002.83002.84002.84001,700
Aug. 19, 20212.92002.94002.80002.81002.81008,700
Aug. 18, 20212.89002.96002.89002.95002.950012,900
Aug. 17, 20212.90002.90002.84002.88002.88007,600
Aug. 16, 20212.89003.02002.85002.95002.950014,600
Aug. 13, 20212.73002.81002.73002.81002.81006,100
Aug. 12, 20212.79002.79002.65002.72002.72006,500
Aug. 11, 20212.74002.87002.74002.85002.850014,600
Aug. 10, 20212.74002.79002.70002.74002.74003,400
Aug. 09, 20212.86002.86002.72002.73002.730012,200
Aug. 06, 20212.90002.90002.85002.86002.860025,600
Aug. 05, 20213.05003.07002.99003.03003.030016,200
Aug. 04, 20213.22003.22003.10003.11003.11006,800
Aug. 03, 20213.24003.30003.20003.26003.26009,500
Jul. 30, 20213.25003.37003.08003.28003.280043,400
Jul. 29, 20212.72003.55002.61003.29003.2900129,000
Jul. 28, 20212.63002.64002.60002.62002.62007,700
Jul. 27, 20212.68002.68002.58002.60002.60006,200
Jul. 26, 20212.64002.66002.59002.62002.620025,000
Jul. 23, 20212.65002.66002.60002.60002.600016,200
Jul. 22, 20212.75002.75002.60002.63002.630055,200
Jul. 21, 20212.74002.80002.70002.80002.80007,200
Jul. 20, 20212.81002.83002.66002.73002.730033,400
Jul. 19, 20213.00003.00002.83002.87002.870075,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...