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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 17, 2022	0.8500	0.8500	0.8400	0.8400	0.8400	16,100
Jan. 14, 2022	0.8400	0.8500	0.8200	0.8500	0.8500	69,600
Jan. 13, 2022	0.8600	0.9000	0.8400	0.8600	0.8600	29,100
Jan. 12, 2022	0.8300	0.8500	0.8200	0.8500	0.8500	40,900
Jan. 11, 2022	0.8400	0.8400	0.8300	0.8300	0.8300	31,000
Jan. 10, 2022	0.8500	0.8500	0.8300	0.8300	0.8300	10,700
Jan. 07, 2022	0.8400	0.8600	0.8400	0.8600	0.8600	6,000
Jan. 06, 2022	0.8400	0.8400	0.8300	0.8300	0.8300	34,500
Jan. 05, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	5,000
Jan. 04, 2022	0.8600	0.8600	0.8400	0.8400	0.8400	3,900
Dec. 31, 2021	-	-	-	-	-	-
Dec. 30, 2021	0.8300	0.8500	0.8100	0.8500	0.8500	37,500
Dec. 29, 2021	0.8600	0.8600	0.8300	0.8300	0.8300	6,900
Dec. 24, 2021	0.8400	0.8600	0.8400	0.8600	0.8600	16,000
Dec. 23, 2021	0.8600	0.8600	0.8400	0.8400	0.8400	65,100
Dec. 22, 2021	0.8500	0.8600	0.8500	0.8600	0.8600	8,000
Dec. 21, 2021	0.8500	0.8600	0.8500	0.8600	0.8600	6,500
Dec. 20, 2021	0.8500	0.8700	0.8500	0.8600	0.8600	85,600
Dec. 17, 2021	0.8500	0.8700	0.8500	0.8500	0.8500	26,700
Dec. 16, 2021	0.8200	0.8300	0.8200	0.8300	0.8300	5,500
Dec. 15, 2021	0.8000	0.8100	0.7800	0.8100	0.8100	10,900
Dec. 14, 2021	0.8100	0.8100	0.8100	0.8100	0.8100	1,500
Dec. 13, 2021	0.8100	0.8100	0.8000	0.8000	0.8000	49,700
Dec. 10, 2021	0.8300	0.8300	0.8300	0.8300	0.8300	2,000
Dec. 09, 2021	0.8300	0.8400	0.8300	0.8400	0.8400	2,100
Dec. 08, 2021	0.8300	0.8400	0.8100	0.8400	0.8400	11,500
Dec. 07, 2021	0.8600	0.8600	0.8300	0.8500	0.8500	12,000
Dec. 06, 2021	0.8800	0.8800	0.8300	0.8400	0.8400	17,000
Dec. 03, 2021	0.8800	0.9000	0.8500	0.9000	0.9000	44,500
Dec. 02, 2021	0.8400	0.8800	0.8400	0.8800	0.8800	51,100
Dec. 01, 2021	0.8200	0.8400	0.8100	0.8100	0.8100	40,500
Nov. 30, 2021	0.8200	0.8400	0.8200	0.8300	0.8300	25,000
Nov. 29, 2021	0.8300	0.8300	0.8100	0.8200	0.8200	32,800
Nov. 26, 2021	0.8400	0.8500	0.8400	0.8500	0.8500	15,500
Nov. 25, 2021	0.8500	0.8500	0.8400	0.8500	0.8500	9,600
Nov. 24, 2021	0.8500	0.8500	0.8400	0.8500	0.8500	11,700
Nov. 23, 2021	0.9100	0.9100	0.8500	0.8700	0.8700	97,500
Nov. 22, 2021	1.0000	1.0000	0.9000	0.9200	0.9200	46,100
Nov. 19, 2021	0.9900	0.9900	0.9500	0.9500	0.9500	19,800
Nov. 18, 2021	1.0000	1.0000	0.9600	0.9900	0.9900	118,800
Nov. 17, 2021	0.9300	1.0000	0.9100	0.9900	0.9900	126,300
Nov. 16, 2021	0.9100	0.9300	0.9000	0.9000	0.9000	8,800
Nov. 15, 2021	0.9000	0.9500	0.9000	0.9200	0.9200	68,500
Nov. 12, 2021	0.9000	0.9000	0.8800	0.9000	0.9000	38,100
Nov. 11, 2021	0.8600	0.8900	0.8600	0.8900	0.8900	35,500
Nov. 10, 2021	0.8300	0.8600	0.8300	0.8600	0.8600	76,800
Nov. 09, 2021	0.8300	0.8500	0.8300	0.8400	0.8400	7,000
Nov. 08, 2021	0.8500	0.8500	0.8400	0.8400	0.8400	8,200
Nov. 05, 2021	0.8400	0.8400	0.8400	0.8400	0.8400	500
Nov. 04, 2021	0.8400	0.8400	0.8200	0.8300	0.8300	14,100
Nov. 03, 2021	0.8400	0.8600	0.8200	0.8200	0.8200	18,800
Nov. 02, 2021	0.8600	0.8700	0.8500	0.8600	0.8600	14,300
Nov. 01, 2021	0.8500	0.8600	0.8500	0.8600	0.8600	21,400
Oct. 29, 2021	0.8200	0.8300	0.8200	0.8300	0.8300	11,100
Oct. 28, 2021	0.8200	0.8400	0.8000	0.8200	0.8200	63,700
Oct. 27, 2021	0.8700	0.8700	0.8300	0.8300	0.8300	14,000
Oct. 26, 2021	0.8700	0.8700	0.8700	0.8700	0.8700	46,500
Oct. 25, 2021	0.8700	0.9100	0.8700	0.9000	0.9000	17,800
Oct. 22, 2021	0.9500	0.9500	0.8700	0.8700	0.8700	83,800
Oct. 21, 2021	0.8800	0.8900	0.8700	0.8700	0.8700	29,800
Oct. 20, 2021	0.9000	0.9000	0.8700	0.8800	0.8800	3,000
Oct. 19, 2021	0.9300	0.9300	0.8700	0.8900	0.8900	11,000
Oct. 18, 2021	0.9900	0.9900	0.9300	0.9400	0.9400	8,300
Oct. 15, 2021	0.9700	1.0000	0.9700	0.9800	0.9800	31,900
Oct. 14, 2021	0.9400	0.9500	0.9300	0.9400	0.9400	21,000
Oct. 13, 2021	0.9400	0.9400	0.9200	0.9200	0.9200	5,000
Oct. 12, 2021	0.9000	0.9400	0.9000	0.9300	0.9300	21,700
Oct. 08, 2021	0.8400	0.8500	0.8400	0.8500	0.8500	12,600
Oct. 07, 2021	0.8500	0.8500	0.8200	0.8400	0.8400	67,900
Oct. 06, 2021	0.7800	0.8300	0.7800	0.8300	0.8300	26,500
Oct. 05, 2021	0.7900	0.8200	0.7900	0.8000	0.8000	10,600
Oct. 04, 2021	0.8000	0.8100	0.8000	0.8000	0.8000	12,900
Oct. 01, 2021	0.7700	0.7900	0.7500	0.7900	0.7900	37,600
Sep. 30, 2021	0.7900	0.7900	0.7500	0.7500	0.7500	25,900
Sep. 29, 2021	0.7500	0.7800	0.7500	0.7700	0.7700	13,200
Sep. 28, 2021	0.8000	0.8000	0.7400	0.7500	0.7500	41,100
Sep. 27, 2021	0.8000	0.8000	0.7900	0.8000	0.8000	13,300
Sep. 24, 2021	0.8100	0.8300	0.8000	0.8000	0.8000	21,900
Sep. 23, 2021	0.8300	0.8300	0.8000	0.8000	0.8000	62,500
Sep. 22, 2021	0.8600	0.8600	0.8300	0.8600	0.8600	5,900
Sep. 21, 2021	0.8600	0.8700	0.8500	0.8600	0.8600	34,600
Sep. 20, 2021	0.8800	0.9200	0.8800	0.8800	0.8800	117,900
Sep. 17, 2021	0.9400	0.9400	0.8900	0.9100	0.9100	79,300
Sep. 16, 2021	0.9500	0.9600	0.9300	0.9600	0.9600	20,900
Sep. 15, 2021	0.8600	0.9500	0.8600	0.9000	0.9000	61,900
Sep. 14, 2021	0.8500	0.8900	0.8100	0.8400	0.8400	148,900
Sep. 13, 2021	0.8300	0.8500	0.8100	0.8200	0.8200	20,300
Sep. 10, 2021	0.8600	0.8600	0.8500	0.8500	0.8500	10,800
Sep. 09, 2021	0.9000	0.9000	0.8500	0.8500	0.8500	9,000
Sep. 08, 2021	0.8500	0.8700	0.8500	0.8600	0.8600	9,100
Sep. 07, 2021	0.8500	0.8600	0.8100	0.8600	0.8600	52,000
Sep. 03, 2021	0.8500	0.8600	0.8200	0.8600	0.8600	80,300
Sep. 02, 2021	0.8200	0.8200	0.8000	0.8100	0.8100	4,000
Sep. 01, 2021	0.8800	0.8900	0.8700	0.8800	0.8800	22,500
Aug. 31, 2021	0.8600	0.8900	0.8500	0.8900	0.8900	26,300
Aug. 30, 2021	0.8800	0.8900	0.8600	0.8800	0.8800	18,300
Aug. 27, 2021	0.9000	0.9000	0.8500	0.8500	0.8500	15,600
Aug. 26, 2021	0.9000	0.9000	0.9000	0.9000	0.9000	-
Aug. 25, 2021	0.9000	0.9000	0.9000	0.9000	0.9000	1,500
Aug. 24, 2021	0.9700	0.9700	0.8400	0.9000	0.9000	46,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,537.45+179.89(+0.84%)

S&P 5004,662.85+3.82(+0.08%)

DOW35,911.81-201.79(-0.56%)

CAD/USD0.8004+0.0013(+0.1681%)

CRUDE OIL84.55+0.73(+0.87%)

BTC-CAD52,756.31-1,165.79(-2.16%)

Goldsource Mines Inc. (GXS.V)

S&P/TSX
21,537.45
+179.89(+0.84%)

S&P 500
4,662.85
+3.82(+0.08%)

DOW
35,911.81
-201.79(-0.56%)

CAD/USD
0.8004
+0.0013(+0.1681%)

CRUDE OIL
84.55
+0.73(+0.87%)

BTC-CAD
52,756.31
-1,165.79(-2.16%)