Canada markets closed

Goldshore Resources Inc. (GSHR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1600+0.0100 (+6.67%)
At close: 03:58PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.15000.16000.15000.16000.1600675,141
Mar 27, 20240.14500.15000.14500.15000.150050,510
Mar 26, 20240.15000.15000.14000.14000.140018,500
Mar 25, 20240.14500.15000.14500.15000.1500104,931
Mar 22, 20240.15000.15000.14000.15000.150083,200
Mar 21, 20240.15000.15000.14500.14500.1450153,000
Mar 20, 20240.14500.15000.14000.15000.1500298,320
Mar 19, 20240.15000.15000.15000.15000.150067,505
Mar 18, 20240.15000.15000.14000.15000.1500396,705
Mar 15, 20240.16000.16000.14000.14000.14001,375,011
Mar 14, 20240.14000.16000.14000.15500.15501,297,326
Mar 13, 20240.13500.14000.13250.14000.1400357,500
Mar 12, 20240.13500.13500.13000.13500.1350114,790
Mar 11, 20240.14000.14000.13000.13500.1350315,000
Mar 08, 20240.14000.14000.13000.13000.1300628,435
Mar 07, 20240.13500.14000.13500.13500.1350540,000
Mar 06, 20240.14500.16000.12500.13000.13002,591,552
Mar 05, 20240.13500.14500.13500.14500.14501,591,764
Mar 04, 20240.11000.13000.11000.13000.13001,705,057
Mar 01, 20240.09500.09500.09000.09000.0900924,359
Feb 29, 20240.09000.09000.08500.09000.0900822,236
Feb 28, 20240.09000.09000.08500.08500.0850175,980
Feb 27, 20240.09500.09500.09000.09000.0900198,525
Feb 26, 20240.09000.09500.08500.09500.0950371,999
Feb 23, 20240.08500.09000.08500.09000.0900114,306
Feb 22, 20240.09500.09500.08500.08500.08501,083,334
Feb 21, 20240.09500.09500.09000.09500.0950181,660
Feb 20, 20240.11000.11000.10000.10000.1000216,000
Feb 16, 20240.10000.11000.09500.10250.1025391,000
Feb 15, 20240.10000.10000.09500.09500.0950365,000
Feb 14, 20240.10000.10000.10000.10000.1000328,200
Feb 13, 20240.10500.10500.10000.10500.10501,170,500
Feb 12, 20240.09500.10000.09500.10000.100070,944
Feb 09, 20240.09500.09500.09000.09000.0900143,000
Feb 08, 20240.10000.10000.09500.09500.0950282,383
Feb 07, 20240.11000.11000.09500.10000.1000174,500
Feb 06, 20240.10000.14500.10000.11000.11001,389,077
Feb 05, 20240.09500.09500.08500.09000.0900691,633
Feb 02, 20240.10000.10000.09000.09500.0950302,500
Feb 01, 20240.09500.10000.09500.09500.0950398,865
Jan 31, 20240.09500.09500.09000.09000.090066,000
Jan 30, 20240.09500.09500.09000.09000.0900267,100
Jan 29, 20240.09000.09500.08500.09500.0950133,550
Jan 26, 20240.09000.09000.09000.09000.0900228,050
Jan 25, 20240.09500.09500.08500.08500.0850489,340
Jan 24, 20240.09500.09500.09000.09000.0900248,000
Jan 23, 20240.10000.10000.09500.09500.0950332,000
Jan 22, 20240.10000.10000.10000.10000.1000391,100
Jan 19, 20240.10000.10000.10000.10000.10009,700
Jan 18, 20240.10500.10500.10000.10000.1000263,700
Jan 17, 20240.10000.10500.10000.10500.1050411,876
Jan 16, 20240.10500.10500.09500.09500.0950219,435
Jan 15, 20240.10500.10500.10500.10500.105094,675
Jan 12, 20240.10000.11000.10000.10000.1000157,438
Jan 11, 20240.11000.11000.10000.10000.10001,290,233
Jan 10, 20240.10500.11000.10500.11000.1100289,020
Jan 09, 20240.11000.11000.10500.10500.105066,520
Jan 08, 20240.10000.11000.10000.11000.1100146,500
Jan 05, 20240.11000.11000.10000.10500.1050164,200
Jan 04, 20240.10500.10500.10000.10500.1050751,480
Jan 03, 20240.10500.11000.10500.10500.1050466,300
Jan 02, 20240.11500.11500.10500.11500.1150219,224
Dec 29, 20230.12000.12000.11000.11500.1150547,326
Dec 28, 20230.12000.12000.11500.11500.1150304,700
Dec 27, 20230.12000.12500.11500.11750.1175520,406
Dec 22, 20230.12500.12500.11500.12000.1200379,005
Dec 21, 20230.12000.12000.11500.11500.1150395,700
Dec 20, 20230.12500.12500.11500.12000.12001,832,333
Dec 19, 20230.12500.12500.11500.12000.1200405,056
Dec 18, 20230.12500.12500.12000.12500.1250534,398
Dec 15, 20230.13000.13000.12000.12500.1250222,925
Dec 14, 20230.13000.13500.12500.12750.12751,237,060
Dec 13, 20230.11500.12500.11500.12500.1250745,003
Dec 12, 20230.13000.13000.11500.11500.1150953,297
Dec 11, 20230.14000.14000.12500.13000.1300911,360
Dec 08, 20230.14000.14000.13500.13500.1350207,800
Dec 07, 20230.14000.14500.14000.14000.1400463,915
Dec 06, 20230.15500.15500.14000.14500.1450232,100
Dec 05, 20230.15500.16000.14500.15000.1500822,311
Dec 04, 20230.16000.16000.14500.14500.1450973,374
Dec 01, 20230.15000.15500.14500.15000.1500712,542
Nov 30, 20230.14000.15000.13000.15000.15001,414,079
Nov 29, 20230.10500.14500.10500.13000.13005,381,217
Nov 28, 20230.15500.16500.11000.11500.11503,611,424
Nov 27, 20230.12000.14000.11500.13500.1350593,113
Nov 24, 20230.12500.13000.12000.12000.120030,100
Nov 23, 20230.12000.12500.12000.12000.1200203,668
Nov 22, 20230.11500.11500.11500.11500.1150-
Nov 21, 20230.11000.12000.11000.11500.115097,663
Nov 20, 20230.10000.11000.10000.11000.1100378,202
Nov 17, 20230.09500.09500.09500.09500.095090,500
Nov 16, 20230.09000.09500.09000.09000.090099,500
Nov 15, 20230.09000.09000.09000.09000.0900179,100
Nov 14, 20230.09500.09500.09500.09500.0950124,020
Nov 13, 20230.10000.10000.09500.09500.0950143,000
Nov 10, 20230.09500.10000.09500.10000.100018,183
Nov 09, 20230.11000.11000.10000.10000.100021,300
Nov 08, 20230.10500.10500.10500.10500.1050229,500
Nov 07, 20230.10000.10000.10000.10000.100051,000
Nov 06, 20230.10000.10500.10000.10000.1000411,725
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...