Skip to main content
Golden Shield Resources Inc. (CSE:GSRI)
Canada flag Canada · Delayed Price · Currency is CAD
0.410
-0.005 (-1.20%)
Dec 5, 2025, 1:19 PM EST

Golden Shield Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.410.410.410.410.41-1.20%13,500
Dec 4, 20250.420.420.420.420.42-7.78%2,500
Dec 3, 20250.490.490.440.450.452.27%23,455
Dec 2, 20250.360.460.360.440.4422.22%76,400
Dec 1, 20250.360.360.340.360.361.41%15,000
Nov 27, 20250.350.360.350.360.36-1.39%5,250
Nov 26, 20250.360.360.360.360.36-51,500
Nov 25, 20250.360.360.360.360.36-21,000
Nov 24, 20250.360.360.360.360.367.46%40,150
Nov 21, 20250.340.340.340.340.34-4.29%800
Nov 20, 20250.360.360.350.350.3522.81%37,700
Nov 17, 20250.320.320.220.290.29-8.06%65,800
Nov 14, 20250.290.310.290.310.3110.71%5,520
Nov 13, 20250.320.320.280.280.28-12.50%125,000
Nov 12, 20250.320.320.320.320.32-3.03%3,000
Nov 10, 20250.330.330.330.330.336.45%4,500
Nov 7, 20250.310.310.310.310.31-4.62%1,000
Nov 6, 20250.320.330.320.330.33-1.52%20,600
Nov 5, 20250.320.330.320.330.33-1.49%32,000
Nov 4, 20250.330.340.330.340.34-2.90%16,020
Nov 3, 20250.350.350.350.350.3511.29%7,000
Oct 31, 20250.330.330.310.310.31-4.62%154,000
Oct 30, 20250.360.360.320.330.33-17.72%108,000
Oct 29, 20250.400.400.400.400.406.76%15,510
Oct 27, 20250.340.370.340.370.3712.12%25,501
Oct 22, 20250.370.370.330.330.33-31.96%71,444
Oct 21, 20250.490.490.490.490.4912.79%3,500
Oct 20, 20250.410.430.410.430.4321.13%4,500
Oct 16, 20250.370.370.360.360.36-7.79%43,000
Oct 15, 20250.390.390.390.390.394.05%15,000
Oct 14, 20250.370.370.370.370.37-2,500
Oct 10, 20250.370.400.310.370.37-1.33%11,000
Oct 8, 20250.330.380.330.380.382.74%19,850
Oct 6, 20250.370.370.370.370.377.35%12,112
Oct 1, 20250.350.350.340.340.34-8.11%5,000
Sep 29, 20250.370.370.370.370.37-8,000
Sep 26, 20250.340.370.340.370.3715.62%33,000
Sep 24, 20250.320.320.320.320.323.23%12,700
Sep 22, 20250.330.330.300.310.31-13.89%50,500
Sep 18, 20250.330.360.330.360.36-9,500
Sep 16, 20250.400.400.360.360.36-1.37%24,100
Sep 15, 20250.370.370.370.370.371.39%14,500
Sep 12, 20250.390.390.360.360.36-13.25%5,700
Sep 11, 20250.430.430.420.420.42-3.49%1,700
Sep 10, 20250.410.430.410.430.4311.69%3,000
Sep 4, 20250.390.390.390.390.39-3,491
Sep 3, 20250.390.390.390.390.39-15.38%11,500
Sep 2, 20250.380.500.380.460.4621.33%65,202
Aug 29, 20250.350.380.350.380.387.14%22,869
Aug 27, 20250.320.350.320.350.3512.90%14,000
Aug 26, 20250.310.310.310.310.316.90%2,024
Aug 25, 20250.290.290.290.290.29-7.94%5,000
Aug 22, 20250.280.320.280.320.32-3.08%10,000
Aug 21, 20250.330.330.330.330.3312.07%1,000
Aug 12, 20250.290.290.290.290.295.45%89,400
Aug 11, 20250.270.280.270.280.28-3.51%126,000
Aug 7, 20250.330.330.290.290.29-14.93%63,800
Aug 6, 20250.340.340.340.340.34-42,000
Aug 5, 20250.340.340.340.340.341.52%16,000
Aug 1, 20250.330.330.330.330.33-14.29%11,706
Jul 31, 20250.390.390.390.390.3916.67%1,500
Jul 30, 20250.330.330.330.330.33-9,000
Jul 29, 20250.330.330.330.330.33-19,000
Jul 28, 20250.330.330.330.330.33-5.71%11,500
Jul 25, 20250.320.350.290.350.3525.00%106,350
Jul 23, 20250.300.300.280.280.28-9,000
Jul 22, 20250.310.310.280.280.28-15.15%11,000
Jul 21, 20250.330.330.330.330.33-5.71%1,500
Jul 18, 20250.350.350.350.350.35-1,000
Jul 17, 20250.340.350.340.350.356.06%1,045
Jul 16, 20250.340.340.320.330.333.13%10,500
Jul 14, 20250.330.330.320.320.32-21,295
Jul 8, 20250.320.320.320.320.321.59%500
Jul 2, 20250.320.320.320.320.325.00%26,000
Jun 30, 20250.300.300.300.300.30-7.69%32,000
Jun 27, 20250.330.330.330.330.33-10,111
Jun 24, 20250.320.330.320.330.338.33%2,500
Jun 18, 20250.310.310.300.300.30-9.09%6,910
Jun 16, 20250.330.330.330.330.33-12,000
Jun 13, 20250.330.330.330.330.33-10,000
Jun 10, 20250.330.330.330.330.33-8,500
Jun 6, 20250.330.330.330.330.3310.00%58,550
Jun 5, 20250.300.300.300.300.30-37,000