Mail

GXS.V - Goldsource Mines Inc.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jun 08, 2023	0.3600	0.3600	0.3500	0.3600	0.3600	20,800
Jun 07, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	1,300
Jun 06, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Jun 05, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	17,000
Jun 02, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	500
Jun 01, 2023	0.3500	0.3700	0.3400	0.3700	0.3700	25,500
May 31, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
May 30, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	300
May 29, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
May 26, 2023	0.3500	0.3600	0.3500	0.3600	0.3600	10,700
May 25, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	3,500
May 24, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	3,500
May 23, 2023	0.3500	0.3600	0.3500	0.3600	0.3600	16,100
May 19, 2023	0.3500	0.3500	0.3400	0.3500	0.3500	7,100
May 18, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	19,800
May 17, 2023	0.3600	0.3700	0.3600	0.3700	0.3700	8,500
May 16, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	1,500
May 15, 2023	0.3500	0.3600	0.3500	0.3600	0.3600	5,800
May 12, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 11, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	5,500
May 10, 2023	0.3700	0.3700	0.3600	0.3600	0.3600	13,000
May 09, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	3,200
May 08, 2023	0.3500	0.3500	0.3400	0.3500	0.3500	20,200
May 05, 2023	0.3500	0.3600	0.3400	0.3600	0.3600	24,500
May 04, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	27,500
May 03, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	2,500
May 02, 2023	0.3700	0.3700	0.3600	0.3600	0.3600	5,500
May 01, 2023	0.3700	0.3800	0.3700	0.3800	0.3800	48,900
Apr 28, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	1,500
Apr 27, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	56,300
Apr 26, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 25, 2023	0.3800	0.3900	0.3700	0.3900	0.3900	3,500
Apr 24, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	3,000
Apr 21, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	26,200
Apr 20, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 19, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	3,300
Apr 18, 2023	0.3800	0.3900	0.3800	0.3900	0.3900	9,400
Apr 17, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	2,500
Apr 14, 2023	0.4100	0.4100	0.4000	0.4100	0.4100	19,500
Apr 13, 2023	0.4000	0.4200	0.4000	0.4200	0.4200	11,600
Apr 12, 2023	0.4000	0.4000	0.3900	0.4000	0.4000	9,000
Apr 11, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 10, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	500
Apr 06, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	9,000
Apr 05, 2023	0.4300	0.4300	0.4100	0.4100	0.4100	17,100
Apr 04, 2023	0.3900	0.4100	0.3900	0.4100	0.4100	12,000
Apr 03, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 31, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	10,700
Mar 30, 2023	0.3800	0.3800	0.3700	0.3700	0.3700	27,700
Mar 29, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
Mar 28, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	2,500
Mar 27, 2023	0.4000	0.4000	0.3700	0.4000	0.4000	34,200
Mar 24, 2023	0.4500	0.4500	0.4300	0.4300	0.4300	11,300
Mar 23, 2023	0.4000	0.4400	0.4000	0.4400	0.4400	16,600
Mar 22, 2023	0.3900	0.4000	0.3900	0.4000	0.4000	9,000
Mar 21, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	2,500
Mar 20, 2023	0.3900	0.4000	0.3900	0.4000	0.4000	24,200
Mar 17, 2023	0.3700	0.3900	0.3700	0.3900	0.3900	10,000
Mar 16, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 15, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	3,500
Mar 14, 2023	0.3900	0.4000	0.3900	0.4000	0.4000	1,500
Mar 13, 2023	0.3700	0.4000	0.3700	0.4000	0.4000	13,000
Mar 10, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 09, 2023	0.3800	0.3800	0.3600	0.3600	0.3600	35,500
Mar 08, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
Mar 07, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	1,100
Mar 06, 2023	0.3900	0.4100	0.3800	0.3800	0.3800	10,400
Mar 03, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	2,000
Mar 02, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	700
Mar 01, 2023	0.3900	0.4100	0.3900	0.4100	0.4100	54,600
Feb 28, 2023	0.3800	0.3900	0.3800	0.3900	0.3900	13,200
Feb 27, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
Feb 24, 2023	0.3600	0.3700	0.3600	0.3700	0.3700	123,500
Feb 23, 2023	0.3700	0.3800	0.3600	0.3600	0.3600	52,500
Feb 22, 2023	0.3800	0.3800	0.3700	0.3700	0.3700	3,500
Feb 21, 2023	0.3700	0.3800	0.3700	0.3800	0.3800	18,500
Feb 17, 2023	0.3900	0.4000	0.3900	0.3900	0.3900	6,500
Feb 16, 2023	0.3800	0.3800	0.3700	0.3700	0.3700	27,500
Feb 15, 2023	0.4200	0.4200	0.3900	0.3900	0.3900	197,600
Feb 14, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	5,000
Feb 13, 2023	0.4500	0.4500	0.4200	0.4200	0.4200	16,500
Feb 10, 2023	0.4500	0.4500	0.4100	0.4200	0.4200	17,100
Feb 09, 2023	0.4500	0.4800	0.4500	0.4800	0.4800	3,100
Feb 08, 2023	0.4500	0.4600	0.4500	0.4600	0.4600	2,800
Feb 07, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	1,200
Feb 06, 2023	0.4400	0.4400	0.4300	0.4400	0.4400	25,800
Feb 03, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	1,500
Feb 02, 2023	0.4400	0.4400	0.4200	0.4200	0.4200	12,600
Feb 01, 2023	0.4300	0.4400	0.4300	0.4400	0.4400	6,300
Jan 31, 2023	0.4800	0.4800	0.4400	0.4400	0.4400	5,500
Jan 30, 2023	0.4300	0.4400	0.4200	0.4400	0.4400	52,800
Jan 27, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	2,500
Jan 26, 2023	0.4900	0.4900	0.4200	0.4200	0.4200	61,200
Jan 25, 2023	0.4600	0.4600	0.4500	0.4500	0.4500	10,500
Jan 24, 2023	0.4300	0.4500	0.4300	0.4400	0.4400	3,500
Jan 23, 2023	0.4600	0.4600	0.4300	0.4600	0.4600	50,600
Jan 20, 2023	0.4800	0.4800	0.4600	0.4600	0.4600	29,100
Jan 19, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	22,200
Jan 18, 2023	0.5000	0.5000	0.4900	0.4900	0.4900	9,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...