Goldsource Mines Inc. (GXS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6700

0.0000

(0.00%)

At close: 03:57PM EDT

Time Period:

Apr 17, 2023 - Apr 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	0.6500	0.6700	0.6500	0.6700	0.6700	219,500
Apr 16, 2024	0.6300	0.6700	0.6300	0.6700	0.6700	106,900
Apr 15, 2024	0.6600	0.6600	0.6300	0.6500	0.6500	82,800
Apr 12, 2024	0.6600	0.7100	0.6600	0.6700	0.6700	502,800
Apr 11, 2024	0.6000	0.6600	0.6000	0.6600	0.6600	380,600
Apr 10, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	82,700
Apr 09, 2024	0.6000	0.6200	0.5900	0.6000	0.6000	373,400
Apr 08, 2024	0.6400	0.6400	0.6000	0.6200	0.6200	110,500
Apr 05, 2024	0.6400	0.6700	0.6400	0.6400	0.6400	31,300
Apr 04, 2024	0.5700	0.6400	0.5700	0.6300	0.6300	205,300
Apr 03, 2024	0.5900	0.6100	0.5500	0.6000	0.6000	79,600
Apr 02, 2024	0.5200	0.5600	0.5200	0.5600	0.5600	78,300
Apr 01, 2024	0.4900	0.5200	0.4900	0.5100	0.5100	183,800
Mar 28, 2024	0.4800	0.5000	0.4700	0.4900	0.4900	704,900
Mar 27, 2024	0.4800	0.4900	0.4700	0.4800	0.4800	3,619,100
Mar 26, 2024	0.4400	0.5000	0.4400	0.4700	0.4700	1,658,500
Mar 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	14,700
Mar 22, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	43,000
Mar 21, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,500
Mar 20, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	26,800
Mar 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,000
Mar 18, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	29,900
Mar 15, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	17,000
Mar 14, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	17,000
Mar 13, 2024	0.4000	0.4200	0.4000	0.4100	0.4100	32,600
Mar 12, 2024	0.3700	0.4000	0.3700	0.3900	0.3900	31,100
Mar 11, 2024	0.3500	0.3700	0.3500	0.3600	0.3600	15,900
Mar 08, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	5,000
Mar 07, 2024	0.3100	0.3300	0.3100	0.3300	0.3300	2,000
Mar 06, 2024	0.3200	0.3500	0.3200	0.3300	0.3300	52,600
Mar 05, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	9,900
Mar 04, 2024	0.2800	0.3200	0.2800	0.3200	0.3200	62,500
Mar 01, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,000
Feb 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	12,500
Feb 28, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	5,000
Feb 27, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	23,500
Feb 26, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	35,600
Feb 23, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	4,100
Feb 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	15,500
Feb 21, 2024	0.3100	0.3200	0.2800	0.2800	0.2800	12,100
Feb 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	20,700
Feb 16, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	103,500
Feb 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
Feb 14, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	23,600
Feb 13, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	90,000
Feb 12, 2024	0.2900	0.3100	0.2900	0.3000	0.3000	54,500
Feb 09, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	16,000
Feb 08, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 07, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	900
Feb 06, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 05, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	4,000
Feb 02, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	17,500
Feb 01, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	13,200
Jan 31, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,800
Jan 30, 2024	0.2800	0.3100	0.2800	0.3100	0.3100	24,300
Jan 29, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	13,100
Jan 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 25, 2024	0.2600	0.3000	0.2600	0.3000	0.3000	26,000
Jan 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	9,900
Jan 23, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	39,600
Jan 22, 2024	0.2500	0.2800	0.2500	0.2800	0.2800	28,000
Jan 19, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	7,000
Jan 18, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	10,600
Jan 17, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	3,000
Jan 16, 2024	0.2400	0.2600	0.2300	0.2600	0.2600	108,400
Jan 15, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	4,100
Jan 12, 2024	0.2300	0.2400	0.2300	0.2300	0.2300	3,700
Jan 11, 2024	0.2400	0.2400	0.2300	0.2400	0.2400	30,900
Jan 10, 2024	0.2400	0.2600	0.2300	0.2600	0.2600	2,800
Jan 09, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 08, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 05, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 04, 2024	0.2400	0.2700	0.2400	0.2700	0.2700	5,700
Jan 03, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	25,100
Jan 02, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Dec 29, 2023	0.2500	0.2700	0.2500	0.2700	0.2700	14,300
Dec 28, 2023	0.2800	0.2800	0.2500	0.2500	0.2500	14,400
Dec 27, 2023	0.2600	0.2700	0.2600	0.2700	0.2700	6,500
Dec 22, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	6,000
Dec 21, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	500
Dec 20, 2023	0.2500	0.2600	0.2500	0.2600	0.2600	31,600
Dec 19, 2023	0.2500	0.2700	0.2500	0.2500	0.2500	7,200
Dec 18, 2023	0.2900	0.2900	0.2800	0.2800	0.2800	8,000
Dec 15, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	23,000
Dec 14, 2023	0.2900	0.2900	0.2800	0.2800	0.2800	28,000
Dec 13, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	10,000
Dec 12, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	21,000
Dec 11, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	4,500
Dec 08, 2023	0.2800	0.2900	0.2800	0.2800	0.2800	4,700
Dec 07, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	18,500
Dec 06, 2023	0.2700	0.2900	0.2700	0.2900	0.2900	11,600
Dec 05, 2023	0.3300	0.3300	0.3100	0.3200	0.3200	16,600
Dec 04, 2023	0.3000	0.3200	0.3000	0.3200	0.3200	75,900
Dec 01, 2023	0.2700	0.2900	0.2700	0.2900	0.2900	54,300
Nov 30, 2023	0.2600	0.2700	0.2600	0.2700	0.2700	10,000
Nov 29, 2023	0.2500	0.2700	0.2400	0.2400	0.2400	11,800
Nov 28, 2023	0.2200	0.2700	0.2000	0.2700	0.2700	33,800
Nov 27, 2023	0.2000	0.2000	0.2000	0.2000	0.2000	-
Nov 24, 2023	0.2000	0.2000	0.2000	0.2000	0.2000	-
Nov 23, 2023	0.2300	0.2300	0.2000	0.2000	0.2000	11,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7267+0.0003(+0.05%)

CRUDE OIL82.65-0.04(-0.05%)

Bitcoin CAD84,800.75-2,998.59(-3.42%)

Goldsource Mines Inc. (GXS.V)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7267
+0.0003(+0.05%)

CRUDE OIL
82.65
-0.04(-0.05%)

Bitcoin CAD
84,800.75
-2,998.59(-3.42%)