Canada Markets open in 1 hr 38 mins

Goldsource Mines Inc. (GXS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.46000.0000 (0.00%)
At close: 02:14PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022------
Aug 05, 20220.47000.47000.46000.46000.46005,700
Aug 04, 20220.47000.47000.46000.46000.460015,800
Aug 03, 20220.49000.50000.47000.47000.470041,500
Aug 02, 20220.48000.49000.48000.49000.49009,400
Jul 29, 20220.48000.48000.48000.48000.480015,000
Jul 28, 20220.49000.49000.46000.47000.470022,600
Jul 27, 20220.45000.45000.44000.44000.44005,600
Jul 26, 20220.44000.44000.44000.44000.4400300
Jul 25, 20220.48000.48000.44000.44000.44006,200
Jul 22, 20220.47000.47000.47000.47000.470016,500
Jul 21, 20220.48000.49000.48000.49000.49003,500
Jul 20, 20220.46000.46000.46000.46000.46001,500
Jul 19, 20220.38000.38000.38000.38000.380056,700
Jul 18, 20220.43000.43000.42000.42000.42004,500
Jul 15, 20220.43000.43000.42000.42000.42001,700
Jul 14, 20220.43000.43000.41000.43000.430026,400
Jul 13, 20220.44000.44000.43000.43000.43004,800
Jul 12, 20220.42000.42000.40000.40000.400039,400
Jul 11, 20220.44000.44000.43000.43000.430028,000
Jul 08, 20220.46000.47000.43000.43000.430023,400
Jul 07, 20220.44000.45000.43000.43000.430044,100
Jul 06, 20220.49000.50000.40000.40000.400065,900
Jul 05, 20220.51000.51000.44000.46000.460067,200
Jul 04, 20220.52000.52000.51000.51000.510016,500
Jun 30, 20220.54000.54000.52000.52000.520051,400
Jun 29, 20220.54000.54000.51000.51000.510019,200
Jun 28, 20220.54000.54000.53000.53000.53004,100
Jun 27, 20220.54000.54000.54000.54000.540011,000
Jun 24, 20220.55000.55000.52000.53000.530013,700
Jun 23, 20220.58000.58000.55000.55000.550014,300
Jun 22, 20220.57000.58000.57000.58000.58008,000
Jun 21, 20220.58000.58000.58000.58000.580016,500
Jun 20, 20220.61000.61000.59000.59000.59008,000
Jun 17, 20220.62000.62000.59000.61000.610039,700
Jun 16, 20220.62000.62000.59000.61000.610087,600
Jun 15, 20220.66000.66000.66000.66000.660012,900
Jun 14, 20220.60000.60000.59000.59000.59003,900
Jun 13, 20220.60000.61000.57000.59000.590073,000
Jun 10, 20220.55000.58000.55000.58000.580028,300
Jun 09, 20220.58000.58000.58000.58000.58001,300
Jun 08, 20220.59000.59000.59000.59000.59001,500
Jun 07, 20220.58000.59000.57000.57000.570013,000
Jun 06, 20220.60000.60000.59000.59000.590046,500
Jun 03, 20220.59000.60000.59000.60000.60009,700
Jun 02, 20220.60000.60000.58000.58000.58005,900
Jun 01, 20220.63000.63000.60000.60000.60005,800
May 31, 20220.56000.60000.55000.60000.600022,400
May 30, 20220.58000.58000.58000.58000.58003,500
May 27, 20220.58000.58000.57000.57000.57009,600
May 26, 20220.60000.60000.58000.58000.580027,700
May 25, 20220.59000.60000.59000.60000.60001,000
May 24, 20220.62000.62000.60000.60000.600039,900
May 20, 20220.57000.57000.57000.57000.570011,600
May 19, 20220.54000.58000.51000.57000.570062,200
May 18, 20220.62000.62000.62000.62000.6200200
May 17, 20220.58000.62000.58000.62000.620025,100
May 16, 20220.60000.61000.60000.61000.61005,600
May 13, 20220.55000.60000.51000.60000.600060,900
May 12, 20220.62000.62000.55000.55000.550042,800
May 11, 20220.55000.62000.55000.61000.610087,900
May 10, 20220.65000.65000.65000.65000.65001,800
May 09, 20220.65000.65000.65000.65000.650035,200
May 06, 20220.73000.73000.67000.68000.680046,800
May 05, 20220.73000.74000.72000.72000.72007,700
May 04, 20220.72000.72000.72000.72000.7200-
May 03, 20220.74000.75000.72000.72000.720021,100
May 02, 20220.73000.74000.73000.74000.740015,400
Apr 29, 20220.72000.73000.72000.73000.730045,800
Apr 28, 20220.76000.76000.76000.76000.7600-
Apr 27, 20220.76000.76000.74000.76000.76003,000
Apr 26, 20220.80000.80000.74000.74000.740045,700
Apr 25, 20220.80000.81000.79000.79000.79009,900
Apr 22, 20220.83000.83000.79000.81000.810069,100
Apr 21, 20220.83000.84000.82000.84000.840028,200
Apr 20, 20220.85000.85000.83000.84000.840013,000
Apr 19, 20220.90000.90000.85000.86000.860030,100
Apr 18, 20220.88000.88000.85000.85000.85008,800
Apr 14, 20220.85000.88000.85000.88000.880043,600
Apr 13, 20220.85000.85000.85000.85000.85007,700
Apr 12, 20220.82000.85000.82000.85000.850020,200
Apr 11, 20220.81000.82000.80000.82000.8200115,600
Apr 08, 20220.79000.79000.78000.79000.790017,900
Apr 07, 20220.79000.79000.77000.78000.780017,600
Apr 06, 20220.80000.81000.78000.78000.78005,600
Apr 05, 20220.83000.83000.80000.80000.800015,700
Apr 04, 20220.81000.83000.81000.83000.830020,000
Apr 01, 20220.86000.86000.80000.80000.80009,400
Mar 31, 20220.80000.83000.80000.83000.830012,000
Mar 30, 20220.78000.83000.78000.82000.820033,400
Mar 29, 20220.81000.81000.77000.79000.790074,800
Mar 28, 20220.83000.83000.81000.81000.81006,800
Mar 25, 20220.84000.84000.81000.81000.810022,800
Mar 24, 20220.85000.85000.81000.83000.830033,000
Mar 23, 20220.83000.83000.83000.83000.830016,500
Mar 22, 20220.83000.85000.83000.85000.85001,800
Mar 21, 20220.86000.86000.84000.84000.840016,800
Mar 18, 20220.82000.82000.82000.82000.8200500
Mar 17, 20220.82000.82000.82000.82000.820024,300
Mar 16, 20220.81000.82000.81000.82000.820015,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...