Goldsource Mines Inc. (GXS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5100

-0.0100

(-1.92%)

At close: 03:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 04, 2022	0.5200	0.5200	0.5100	0.5100	0.5100	16,500
Jun 30, 2022	0.5400	0.5400	0.5200	0.5200	0.5200	51,400
Jun 29, 2022	0.5400	0.5400	0.5100	0.5100	0.5100	19,200
Jun 28, 2022	0.5400	0.5400	0.5300	0.5300	0.5300	4,100
Jun 27, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	11,000
Jun 24, 2022	0.5500	0.5500	0.5200	0.5300	0.5300	13,700
Jun 23, 2022	0.5800	0.5800	0.5500	0.5500	0.5500	14,300
Jun 22, 2022	0.5700	0.5800	0.5700	0.5800	0.5800	8,000
Jun 21, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	16,500
Jun 20, 2022	0.6100	0.6100	0.5900	0.5900	0.5900	8,000
Jun 17, 2022	0.6200	0.6200	0.5900	0.6100	0.6100	39,700
Jun 16, 2022	0.6200	0.6200	0.5900	0.6100	0.6100	87,600
Jun 15, 2022	0.6600	0.6600	0.6600	0.6600	0.6600	12,900
Jun 14, 2022	0.6000	0.6000	0.5900	0.5900	0.5900	3,900
Jun 13, 2022	0.6000	0.6100	0.5700	0.5900	0.5900	73,000
Jun 10, 2022	0.5500	0.5800	0.5500	0.5800	0.5800	28,300
Jun 09, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	1,300
Jun 08, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	1,500
Jun 07, 2022	0.5800	0.5900	0.5700	0.5700	0.5700	13,000
Jun 06, 2022	0.6000	0.6000	0.5900	0.5900	0.5900	46,500
Jun 03, 2022	0.5900	0.6000	0.5900	0.6000	0.6000	9,700
Jun 02, 2022	0.6000	0.6000	0.5800	0.5800	0.5800	5,900
Jun 01, 2022	0.6300	0.6300	0.6000	0.6000	0.6000	5,800
May 31, 2022	0.5600	0.6000	0.5500	0.6000	0.6000	22,400
May 30, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	3,500
May 27, 2022	0.5800	0.5800	0.5700	0.5700	0.5700	9,600
May 26, 2022	0.6000	0.6000	0.5800	0.5800	0.5800	27,700
May 25, 2022	0.5900	0.6000	0.5900	0.6000	0.6000	1,000
May 24, 2022	0.6200	0.6200	0.6000	0.6000	0.6000	39,900
May 20, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	11,600
May 19, 2022	0.5400	0.5800	0.5100	0.5700	0.5700	62,200
May 18, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	200
May 17, 2022	0.5800	0.6200	0.5800	0.6200	0.6200	25,100
May 16, 2022	0.6000	0.6100	0.6000	0.6100	0.6100	5,600
May 13, 2022	0.5500	0.6000	0.5100	0.6000	0.6000	60,900
May 12, 2022	0.6200	0.6200	0.5500	0.5500	0.5500	42,800
May 11, 2022	0.5500	0.6200	0.5500	0.6100	0.6100	87,900
May 10, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	1,800
May 09, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	35,200
May 06, 2022	0.7300	0.7300	0.6700	0.6800	0.6800	46,800
May 05, 2022	0.7300	0.7400	0.7200	0.7200	0.7200	7,700
May 04, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
May 03, 2022	0.7400	0.7500	0.7200	0.7200	0.7200	21,100
May 02, 2022	0.7300	0.7400	0.7300	0.7400	0.7400	15,400
Apr 29, 2022	0.7200	0.7300	0.7200	0.7300	0.7300	45,800
Apr 28, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 27, 2022	0.7600	0.7600	0.7400	0.7600	0.7600	3,000
Apr 26, 2022	0.8000	0.8000	0.7400	0.7400	0.7400	45,700
Apr 25, 2022	0.8000	0.8100	0.7900	0.7900	0.7900	9,900
Apr 22, 2022	0.8300	0.8300	0.7900	0.8100	0.8100	69,100
Apr 21, 2022	0.8300	0.8400	0.8200	0.8400	0.8400	28,200
Apr 20, 2022	0.8500	0.8500	0.8300	0.8400	0.8400	13,000
Apr 19, 2022	0.9000	0.9000	0.8500	0.8600	0.8600	30,100
Apr 18, 2022	0.8800	0.8800	0.8500	0.8500	0.8500	8,800
Apr 14, 2022	0.8500	0.8800	0.8500	0.8800	0.8800	43,600
Apr 13, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	7,700
Apr 12, 2022	0.8200	0.8500	0.8200	0.8500	0.8500	20,200
Apr 11, 2022	0.8100	0.8200	0.8000	0.8200	0.8200	115,600
Apr 08, 2022	0.7900	0.7900	0.7800	0.7900	0.7900	17,900
Apr 07, 2022	0.7900	0.7900	0.7700	0.7800	0.7800	17,600
Apr 06, 2022	0.8000	0.8100	0.7800	0.7800	0.7800	5,600
Apr 05, 2022	0.8300	0.8300	0.8000	0.8000	0.8000	15,700
Apr 04, 2022	0.8100	0.8300	0.8100	0.8300	0.8300	20,000
Apr 01, 2022	0.8600	0.8600	0.8000	0.8000	0.8000	9,400
Mar 31, 2022	0.8000	0.8300	0.8000	0.8300	0.8300	12,000
Mar 30, 2022	0.7800	0.8300	0.7800	0.8200	0.8200	33,400
Mar 29, 2022	0.8100	0.8100	0.7700	0.7900	0.7900	74,800
Mar 28, 2022	0.8300	0.8300	0.8100	0.8100	0.8100	6,800
Mar 25, 2022	0.8400	0.8400	0.8100	0.8100	0.8100	22,800
Mar 24, 2022	0.8500	0.8500	0.8100	0.8300	0.8300	33,000
Mar 23, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	16,500
Mar 22, 2022	0.8300	0.8500	0.8300	0.8500	0.8500	1,800
Mar 21, 2022	0.8600	0.8600	0.8400	0.8400	0.8400	16,800
Mar 18, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	500
Mar 17, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	24,300
Mar 16, 2022	0.8100	0.8200	0.8100	0.8200	0.8200	15,000
Mar 15, 2022	0.8200	0.8200	0.8100	0.8200	0.8200	28,600
Mar 14, 2022	0.8200	0.8200	0.8100	0.8100	0.8100	14,100
Mar 11, 2022	0.8400	0.8500	0.8000	0.8100	0.8100	30,600
Mar 10, 2022	0.8100	0.8200	0.8100	0.8200	0.8200	58,200
Mar 09, 2022	0.7800	0.8300	0.7800	0.8100	0.8100	38,000
Mar 08, 2022	0.8300	0.8500	0.8000	0.8000	0.8000	38,900
Mar 07, 2022	0.7800	0.8100	0.7800	0.8100	0.8100	3,400
Mar 04, 2022	0.8000	0.8100	0.7900	0.8100	0.8100	16,000
Mar 03, 2022	0.7800	0.7900	0.7800	0.7900	0.7900	2,500
Mar 02, 2022	0.7800	0.7900	0.7800	0.7800	0.7800	10,100
Mar 01, 2022	0.7500	0.8000	0.7300	0.8000	0.8000	59,700
Feb 28, 2022	0.8300	0.8300	0.8200	0.8200	0.8200	37,700
Feb 25, 2022	0.8300	0.8500	0.8300	0.8500	0.8500	6,000
Feb 24, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	2,000
Feb 23, 2022	0.8600	0.8600	0.8600	0.8600	0.8600	300
Feb 22, 2022	0.8600	0.8600	0.8600	0.8600	0.8600	2,500
Feb 18, 2022	0.8500	0.8600	0.8500	0.8600	0.8600	5,200
Feb 17, 2022	0.8500	0.8700	0.8500	0.8700	0.8700	51,200
Feb 16, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	500
Feb 15, 2022	0.8300	0.8400	0.8300	0.8400	0.8400	3,000
Feb 14, 2022	0.8200	0.8300	0.8200	0.8300	0.8300	4,300
Feb 11, 2022	0.8100	0.8200	0.8000	0.8200	0.8200	13,200
Feb 10, 2022	0.8500	0.8500	0.8300	0.8300	0.8300	2,700
Feb 09, 2022	0.8600	0.8600	0.8600	0.8600	0.8600	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,028.86+167.50(+0.89%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7778+0.0001(+0.01%)

CRUDE OIL110.39+1.96(+1.81%)

BTC-CAD25,991.81+1,280.27(+5.18%)

Goldsource Mines Inc. (GXS.V)

S&P/TSX
19,028.86
+167.50(+0.89%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7778
+0.0001(+0.01%)

CRUDE OIL
110.39
+1.96(+1.81%)

BTC-CAD
25,991.81
+1,280.27(+5.18%)