Canada markets open in 5 hours 14 minutes

Goldsource Mines Inc. (GXS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.66000.0000 (0.00%)
At close: 03:50PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20240.66000.68000.64000.66000.660073,000
Apr 19, 20240.68000.68000.66000.66000.66009,300
Apr 18, 20240.67000.69000.66000.69000.6900528,700
Apr 17, 20240.65000.67000.65000.67000.6700219,500
Apr 16, 20240.63000.67000.63000.67000.6700106,900
Apr 15, 20240.66000.66000.63000.65000.650082,800
Apr 12, 20240.66000.71000.66000.67000.6700502,800
Apr 11, 20240.60000.66000.60000.66000.6600380,600
Apr 10, 20240.59000.60000.59000.60000.600082,700
Apr 09, 20240.60000.62000.59000.60000.6000373,400
Apr 08, 20240.64000.64000.60000.62000.6200110,500
Apr 05, 20240.64000.67000.64000.64000.640031,300
Apr 04, 20240.57000.64000.57000.63000.6300205,300
Apr 03, 20240.59000.61000.55000.60000.600079,600
Apr 02, 20240.52000.56000.52000.56000.560078,300
Apr 01, 20240.49000.52000.49000.51000.5100183,800
Mar 28, 20240.48000.50000.47000.49000.4900704,900
Mar 27, 20240.48000.49000.47000.48000.48003,619,100
Mar 26, 20240.44000.50000.44000.47000.47001,658,500
Mar 25, 20240.40000.40000.40000.40000.400014,700
Mar 22, 20240.40000.40000.39000.40000.400043,000
Mar 21, 20240.38000.38000.38000.38000.38001,500
Mar 20, 20240.39000.39000.38000.39000.390026,800
Mar 19, 20240.38000.38000.38000.38000.38002,000
Mar 18, 20240.39000.39000.37000.37000.370029,900
Mar 15, 20240.40000.40000.39000.40000.400017,000
Mar 14, 20240.42000.42000.41000.41000.410017,000
Mar 13, 20240.40000.42000.40000.41000.410032,600
Mar 12, 20240.37000.40000.37000.39000.390031,100
Mar 11, 20240.35000.37000.35000.36000.360015,900
Mar 08, 20240.35000.35000.34000.34000.34005,000
Mar 07, 20240.31000.33000.31000.33000.33002,000
Mar 06, 20240.32000.35000.32000.33000.330052,600
Mar 05, 20240.32000.32000.31000.31000.31009,900
Mar 04, 20240.28000.32000.28000.32000.320062,500
Mar 01, 20240.32000.32000.32000.32000.32005,000
Feb 29, 20240.30000.30000.30000.30000.300012,500
Feb 28, 20240.31000.32000.31000.32000.32005,000
Feb 27, 20240.31000.31000.29000.30000.300023,500
Feb 26, 20240.29000.30000.29000.30000.300035,600
Feb 23, 20240.29000.30000.29000.30000.30004,100
Feb 22, 20240.29000.29000.29000.29000.290015,500
Feb 21, 20240.31000.32000.28000.28000.280012,100
Feb 20, 20240.30000.30000.30000.30000.300020,700
Feb 16, 20240.30000.32000.30000.32000.3200103,500
Feb 15, 20240.30000.30000.30000.30000.30003,000
Feb 14, 20240.29000.29000.28000.29000.290023,600
Feb 13, 20240.31000.31000.30000.30000.300090,000
Feb 12, 20240.29000.31000.29000.30000.300054,500
Feb 09, 20240.28000.28000.28000.28000.280016,000
Feb 08, 20240.28000.28000.28000.28000.2800-
Feb 07, 20240.28000.28000.28000.28000.2800900
Feb 06, 20240.28000.28000.28000.28000.2800-
Feb 05, 20240.28000.28000.28000.28000.28004,000
Feb 02, 20240.28000.28000.28000.28000.280017,500
Feb 01, 20240.28000.28000.28000.28000.280013,200
Jan 31, 20240.28000.28000.28000.28000.280010,800
Jan 30, 20240.28000.31000.28000.31000.310024,300
Jan 29, 20240.30000.30000.28000.28000.280013,100
Jan 26, 20240.30000.30000.30000.30000.3000-
Jan 25, 20240.26000.30000.26000.30000.300026,000
Jan 24, 20240.30000.30000.30000.30000.30009,900
Jan 23, 20240.28000.30000.28000.30000.300039,600
Jan 22, 20240.25000.28000.25000.28000.280028,000
Jan 19, 20240.25000.25000.25000.25000.25007,000
Jan 18, 20240.25000.26000.25000.25000.250010,600
Jan 17, 20240.26000.26000.26000.26000.26003,000
Jan 16, 20240.24000.26000.23000.26000.2600108,400
Jan 15, 20240.23000.23000.23000.23000.23004,100
Jan 12, 20240.23000.24000.23000.23000.23003,700
Jan 11, 20240.24000.24000.23000.24000.240030,900
Jan 10, 20240.24000.26000.23000.26000.26002,800
Jan 09, 20240.27000.27000.27000.27000.2700-
Jan 08, 20240.27000.27000.27000.27000.2700-
Jan 05, 20240.27000.27000.27000.27000.2700-
Jan 04, 20240.24000.27000.24000.27000.27005,700
Jan 03, 20240.25000.25000.24000.24000.240025,100
Jan 02, 20240.27000.27000.27000.27000.2700-
Dec 29, 20230.25000.27000.25000.27000.270014,300
Dec 28, 20230.28000.28000.25000.25000.250014,400
Dec 27, 20230.26000.27000.26000.27000.27006,500
Dec 22, 20230.26000.26000.26000.26000.26006,000
Dec 21, 20230.27000.27000.27000.27000.2700500
Dec 20, 20230.25000.26000.25000.26000.260031,600
Dec 19, 20230.25000.27000.25000.25000.25007,200
Dec 18, 20230.29000.29000.28000.28000.28008,000
Dec 15, 20230.28000.28000.28000.28000.280023,000
Dec 14, 20230.29000.29000.28000.28000.280028,000
Dec 13, 20230.25000.25000.25000.25000.250010,000
Dec 12, 20230.25000.25000.25000.25000.250021,000
Dec 11, 20230.26000.26000.26000.26000.26004,500
Dec 08, 20230.28000.29000.28000.28000.28004,700
Dec 07, 20230.28000.28000.28000.28000.280018,500
Dec 06, 20230.27000.29000.27000.29000.290011,600
Dec 05, 20230.33000.33000.31000.32000.320016,600
Dec 04, 20230.30000.32000.30000.32000.320075,900
Dec 01, 20230.27000.29000.27000.29000.290054,300
Nov 30, 20230.26000.27000.26000.27000.270010,000
Nov 29, 20230.25000.27000.24000.24000.240011,800
Nov 28, 20230.22000.27000.20000.27000.270033,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...