Canada Markets open in 6 hrs 2 mins

Goldseek Resources Inc. (GSK.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0300-0.0050 (-14.29%)
At close: 02:23PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022------
Nov 30, 2022------
Nov 29, 20220.03500.03500.03500.03500.035010,000
Nov 28, 20220.03000.03000.03000.03000.0300-
Nov 25, 20220.03500.03500.03000.03000.030091,129
Nov 24, 20220.03500.03500.03500.03500.035012,100
Nov 23, 20220.04000.04000.04000.04000.040023,500
Nov 22, 20220.03500.03500.03500.03500.035030,001
Nov 21, 20220.03000.03000.03000.03000.0300131,002
Nov 18, 20220.03000.03000.03000.03000.03006,003
Nov 17, 20220.03000.03000.03000.03000.0300-
Nov 16, 20220.03000.03000.03000.03000.030018,300
Nov 15, 20220.03500.03500.02500.02500.0250256,600
Nov 14, 20220.02500.04000.02500.03500.0350363,561
Nov 11, 20220.02500.02500.02500.02500.025087,000
Nov 10, 20220.02000.02000.02000.02000.0200301,000
Nov 09, 20220.02500.02500.02500.02500.0250130,909
Nov 08, 20220.02500.02500.02500.02500.0250123,000
Nov 07, 20220.02000.02000.02000.02000.020045,000
Nov 04, 20220.02000.02000.02000.02000.0200-
Nov 03, 20220.02000.02000.02000.02000.020037,000
Nov 02, 20220.02000.02000.02000.02000.020040,001
Nov 01, 20220.02500.02500.02000.02000.0200271,000
Oct 31, 20220.03000.03000.03000.03000.03001,000
Oct 28, 20220.03000.03000.03000.03000.03001,000
Oct 27, 20220.03000.03000.03000.03000.03001,000
Oct 26, 20220.03000.03000.03000.03000.03001,000
Oct 25, 20220.03000.03000.03000.03000.03001,000
Oct 24, 20220.03000.03000.03000.03000.03001,000
Oct 21, 20220.03000.03000.03000.03000.03001,000
Oct 20, 20220.03000.03000.03000.03000.0300-
Oct 19, 20220.03000.03000.03000.03000.03001,000
Oct 18, 20220.03000.03000.03000.03000.03001,000
Oct 17, 20220.03000.03000.02500.02500.02504,000
Oct 14, 20220.03000.03000.03000.03000.03001,000
Oct 13, 20220.03000.03000.03000.03000.03001,000
Oct 12, 20220.03000.03000.03000.03000.03001,000
Oct 11, 20220.03000.03000.03000.03000.03001,600
Oct 07, 20220.03000.03000.03000.03000.03002,200
Oct 06, 20220.03000.03000.02500.02500.02502,000
Oct 05, 20220.03500.03500.02000.03000.0300510,000
Oct 04, 20220.03000.03500.03000.03000.0300314,000
Oct 03, 20220.03000.03000.03000.03000.03001,000
Sept 30, 20220.03000.03000.02500.02500.0250213,000
Sept 29, 20220.03000.03000.03000.03000.03002,000
Sept 28, 20220.03500.03500.02500.02500.0250268,700
Sept 27, 20220.03500.03500.03000.03000.03002,170
Sept 26, 20220.03500.03500.03000.03000.030010,000
Sept 23, 20220.03500.03500.03000.03500.03507,000
Sept 22, 20220.03500.03500.03500.03500.03501,273
Sept 21, 20220.03500.03500.03500.03500.03502,000
Sept 20, 20220.03500.03500.03000.03500.035091,000
Sept 19, 20220.04000.04000.03500.03500.035027,000
Sept 16, 20220.04000.04000.03500.04000.040015,000
Sept 15, 20220.04000.04000.04000.04000.04002,000
Sept 14, 20220.04000.04000.04000.04000.04001,000
Sept 13, 20220.04000.04000.04000.04000.0400-
Sept 12, 20220.04000.04000.04000.04000.0400-
Sept 09, 20220.04000.04000.04000.04000.040078,000
Sept 08, 20220.04000.04000.04000.04000.04001,000
Sept 07, 20220.04000.04000.04000.04000.04001,000
Sept 06, 20220.04000.04000.03000.04000.0400149,000
Sept 02, 20220.04000.04000.04000.04000.04001,000
Sept 01, 20220.04000.04000.04000.04000.04001,273
Aug 31, 20220.04500.04500.04000.04000.04007,000
Aug 30, 20220.04500.04500.04500.04500.04501,000
Aug 29, 20220.04500.04500.04500.04500.04502,000
Aug 26, 20220.04500.04500.04500.04500.04501,000
Aug 25, 20220.04500.04500.04500.04500.04501,000
Aug 24, 20220.04000.04500.04000.04500.04505,500
Aug 23, 20220.04000.04000.04000.04000.04001,000
Aug 22, 20220.04000.04000.04000.04000.04005,193
Aug 19, 20220.03500.04500.03500.04500.045059,000
Aug 18, 20220.04000.04000.04000.04000.04002,000
Aug 17, 20220.05000.05000.04000.04000.040044,000
Aug 16, 20220.05000.05000.05000.05000.05001,000
Aug 15, 20220.05000.05000.05000.05000.05001,752
Aug 12, 20220.05000.05000.05000.05000.050037,125
Aug 11, 20220.05000.05000.05000.05000.05001,000
Aug 10, 20220.03500.05000.03500.04500.045038,020
Aug 09, 20220.05000.05000.04000.05000.050043,000
Aug 08, 20220.05000.05000.05000.05000.05001,000
Aug 05, 20220.05000.05000.05000.05000.05002,000
Aug 04, 20220.05000.05000.05000.05000.05002,500
Aug 03, 20220.05000.05000.05000.05000.05003,000
Aug 02, 20220.04500.05000.04000.05000.050023,042
Jul 29, 20220.04500.05000.04500.05000.050024,042
Jul 28, 20220.04500.04500.04500.04500.0450-
Jul 27, 20220.04500.04500.04500.04500.04501,000
Jul 26, 20220.05000.05000.05000.05000.05001,000
Jul 25, 20220.05000.05000.05000.05000.0500-
Jul 22, 20220.05000.05000.05000.05000.05001,000
Jul 21, 20220.04000.05000.03500.05000.0500525,000
Jul 20, 20220.04000.04000.03500.04000.040017,144
Jul 19, 20220.04000.04000.04000.04000.04001,734
Jul 18, 20220.04000.04000.04000.04000.04001,100
Jul 15, 20220.04000.04000.03500.04000.040038,000
Jul 14, 20220.04000.04000.03500.03500.035089,900
Jul 13, 20220.04000.04000.04000.04000.040051,000
Jul 12, 20220.04500.04500.04000.04000.0400385,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...