Canada Markets closed

Goldsource Mines Inc. (GXS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.8400-0.0100 (-1.18%)
At close: 03:53PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20220.85000.85000.84000.84000.840016,100
Jan. 14, 20220.84000.85000.82000.85000.850069,600
Jan. 13, 20220.86000.90000.84000.86000.860029,100
Jan. 12, 20220.83000.85000.82000.85000.850040,900
Jan. 11, 20220.84000.84000.83000.83000.830031,000
Jan. 10, 20220.85000.85000.83000.83000.830010,700
Jan. 07, 20220.84000.86000.84000.86000.86006,000
Jan. 06, 20220.84000.84000.83000.83000.830034,500
Jan. 05, 20220.85000.85000.85000.85000.85005,000
Jan. 04, 20220.86000.86000.84000.84000.84003,900
Dec. 31, 2021------
Dec. 30, 20210.83000.85000.81000.85000.850037,500
Dec. 29, 20210.86000.86000.83000.83000.83006,900
Dec. 24, 20210.84000.86000.84000.86000.860016,000
Dec. 23, 20210.86000.86000.84000.84000.840065,100
Dec. 22, 20210.85000.86000.85000.86000.86008,000
Dec. 21, 20210.85000.86000.85000.86000.86006,500
Dec. 20, 20210.85000.87000.85000.86000.860085,600
Dec. 17, 20210.85000.87000.85000.85000.850026,700
Dec. 16, 20210.82000.83000.82000.83000.83005,500
Dec. 15, 20210.80000.81000.78000.81000.810010,900
Dec. 14, 20210.81000.81000.81000.81000.81001,500
Dec. 13, 20210.81000.81000.80000.80000.800049,700
Dec. 10, 20210.83000.83000.83000.83000.83002,000
Dec. 09, 20210.83000.84000.83000.84000.84002,100
Dec. 08, 20210.83000.84000.81000.84000.840011,500
Dec. 07, 20210.86000.86000.83000.85000.850012,000
Dec. 06, 20210.88000.88000.83000.84000.840017,000
Dec. 03, 20210.88000.90000.85000.90000.900044,500
Dec. 02, 20210.84000.88000.84000.88000.880051,100
Dec. 01, 20210.82000.84000.81000.81000.810040,500
Nov. 30, 20210.82000.84000.82000.83000.830025,000
Nov. 29, 20210.83000.83000.81000.82000.820032,800
Nov. 26, 20210.84000.85000.84000.85000.850015,500
Nov. 25, 20210.85000.85000.84000.85000.85009,600
Nov. 24, 20210.85000.85000.84000.85000.850011,700
Nov. 23, 20210.91000.91000.85000.87000.870097,500
Nov. 22, 20211.00001.00000.90000.92000.920046,100
Nov. 19, 20210.99000.99000.95000.95000.950019,800
Nov. 18, 20211.00001.00000.96000.99000.9900118,800
Nov. 17, 20210.93001.00000.91000.99000.9900126,300
Nov. 16, 20210.91000.93000.90000.90000.90008,800
Nov. 15, 20210.90000.95000.90000.92000.920068,500
Nov. 12, 20210.90000.90000.88000.90000.900038,100
Nov. 11, 20210.86000.89000.86000.89000.890035,500
Nov. 10, 20210.83000.86000.83000.86000.860076,800
Nov. 09, 20210.83000.85000.83000.84000.84007,000
Nov. 08, 20210.85000.85000.84000.84000.84008,200
Nov. 05, 20210.84000.84000.84000.84000.8400500
Nov. 04, 20210.84000.84000.82000.83000.830014,100
Nov. 03, 20210.84000.86000.82000.82000.820018,800
Nov. 02, 20210.86000.87000.85000.86000.860014,300
Nov. 01, 20210.85000.86000.85000.86000.860021,400
Oct. 29, 20210.82000.83000.82000.83000.830011,100
Oct. 28, 20210.82000.84000.80000.82000.820063,700
Oct. 27, 20210.87000.87000.83000.83000.830014,000
Oct. 26, 20210.87000.87000.87000.87000.870046,500
Oct. 25, 20210.87000.91000.87000.90000.900017,800
Oct. 22, 20210.95000.95000.87000.87000.870083,800
Oct. 21, 20210.88000.89000.87000.87000.870029,800
Oct. 20, 20210.90000.90000.87000.88000.88003,000
Oct. 19, 20210.93000.93000.87000.89000.890011,000
Oct. 18, 20210.99000.99000.93000.94000.94008,300
Oct. 15, 20210.97001.00000.97000.98000.980031,900
Oct. 14, 20210.94000.95000.93000.94000.940021,000
Oct. 13, 20210.94000.94000.92000.92000.92005,000
Oct. 12, 20210.90000.94000.90000.93000.930021,700
Oct. 08, 20210.84000.85000.84000.85000.850012,600
Oct. 07, 20210.85000.85000.82000.84000.840067,900
Oct. 06, 20210.78000.83000.78000.83000.830026,500
Oct. 05, 20210.79000.82000.79000.80000.800010,600
Oct. 04, 20210.80000.81000.80000.80000.800012,900
Oct. 01, 20210.77000.79000.75000.79000.790037,600
Sep. 30, 20210.79000.79000.75000.75000.750025,900
Sep. 29, 20210.75000.78000.75000.77000.770013,200
Sep. 28, 20210.80000.80000.74000.75000.750041,100
Sep. 27, 20210.80000.80000.79000.80000.800013,300
Sep. 24, 20210.81000.83000.80000.80000.800021,900
Sep. 23, 20210.83000.83000.80000.80000.800062,500
Sep. 22, 20210.86000.86000.83000.86000.86005,900
Sep. 21, 20210.86000.87000.85000.86000.860034,600
Sep. 20, 20210.88000.92000.88000.88000.8800117,900
Sep. 17, 20210.94000.94000.89000.91000.910079,300
Sep. 16, 20210.95000.96000.93000.96000.960020,900
Sep. 15, 20210.86000.95000.86000.90000.900061,900
Sep. 14, 20210.85000.89000.81000.84000.8400148,900
Sep. 13, 20210.83000.85000.81000.82000.820020,300
Sep. 10, 20210.86000.86000.85000.85000.850010,800
Sep. 09, 20210.90000.90000.85000.85000.85009,000
Sep. 08, 20210.85000.87000.85000.86000.86009,100
Sep. 07, 20210.85000.86000.81000.86000.860052,000
Sep. 03, 20210.85000.86000.82000.86000.860080,300
Sep. 02, 20210.82000.82000.80000.81000.81004,000
Sep. 01, 20210.88000.89000.87000.88000.880022,500
Aug. 31, 20210.86000.89000.85000.89000.890026,300
Aug. 30, 20210.88000.89000.86000.88000.880018,300
Aug. 27, 20210.90000.90000.85000.85000.850015,600
Aug. 26, 20210.90000.90000.90000.90000.9000-
Aug. 25, 20210.90000.90000.90000.90000.90001,500
Aug. 24, 20210.97000.97000.84000.90000.900046,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...