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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2022	-	-	-	-	-	-
Nov 30, 2022	-	-	-	-	-	-
Nov 29, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Nov 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 25, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	91,129
Nov 24, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	12,100
Nov 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	23,500
Nov 22, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	30,001
Nov 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	131,002
Nov 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	6,003
Nov 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	18,300
Nov 15, 2022	0.0350	0.0350	0.0250	0.0250	0.0250	256,600
Nov 14, 2022	0.0250	0.0400	0.0250	0.0350	0.0350	363,561
Nov 11, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	87,000
Nov 10, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	301,000
Nov 09, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	130,909
Nov 08, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	123,000
Nov 07, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	45,000
Nov 04, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 03, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	37,000
Nov 02, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	40,001
Nov 01, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	271,000
Oct 31, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 17, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	4,000
Oct 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,600
Oct 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	2,200
Oct 06, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	2,000
Oct 05, 2022	0.0350	0.0350	0.0200	0.0300	0.0300	510,000
Oct 04, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	314,000
Oct 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Sept 30, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	213,000
Sept 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Sept 28, 2022	0.0350	0.0350	0.0250	0.0250	0.0250	268,700
Sept 27, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	2,170
Sept 26, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	10,000
Sept 23, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	7,000
Sept 22, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	1,273
Sept 21, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Sept 20, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	91,000
Sept 19, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	27,000
Sept 16, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	15,000
Sept 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Sept 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sept 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	78,000
Sept 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sept 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sept 06, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	149,000
Sept 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sept 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,273
Aug 31, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	7,000
Aug 30, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Aug 29, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Aug 26, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Aug 25, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Aug 24, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	5,500
Aug 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Aug 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,193
Aug 19, 2022	0.0350	0.0450	0.0350	0.0450	0.0450	59,000
Aug 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Aug 17, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	44,000
Aug 16, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Aug 15, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,752
Aug 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	37,125
Aug 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Aug 10, 2022	0.0350	0.0500	0.0350	0.0450	0.0450	38,020
Aug 09, 2022	0.0500	0.0500	0.0400	0.0500	0.0500	43,000
Aug 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Aug 05, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Aug 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	2,500
Aug 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Aug 02, 2022	0.0450	0.0500	0.0400	0.0500	0.0500	23,042
Jul 29, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	24,042
Jul 28, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 27, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jul 26, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jul 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jul 21, 2022	0.0400	0.0500	0.0350	0.0500	0.0500	525,000
Jul 20, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	17,144
Jul 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,734
Jul 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,100
Jul 15, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	38,000
Jul 14, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	89,900
Jul 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	51,000
Jul 12, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	385,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,453.26+175.85(+0.87%)

S&P 5004,080.11+122.48(+3.09%)

DOW34,589.77+737.24(+2.18%)

CAD/USD0.7453+0.0002(+0.0239%)

CRUDE OIL80.56+0.01(+0.01%)

BTC-CAD22,926.75+120.20(+0.53%)

Goldseek Resources Inc. (GSK.CN)

S&P/TSX
20,453.26
+175.85(+0.87%)

S&P 500
4,080.11
+122.48(+3.09%)

DOW
34,589.77
+737.24(+2.18%)

CAD/USD
0.7453
+0.0002(+0.0239%)

CRUDE OIL
80.56
+0.01(+0.01%)

BTC-CAD
22,926.75
+120.20(+0.53%)