Skip to main content
GSP Resource Corp. (TSXV:GSPR)
Canada flag Canada · Delayed Price · Currency is CAD
0.105
-0.015 (-12.50%)
At close: Mar 9, 2026

GSP Resource Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.120.120.110.110.11-12.50%40,981
Mar 6, 20260.130.130.120.120.12-4.00%3,339
Mar 5, 20260.130.130.130.130.13-3.85%11,000
Mar 4, 20260.120.130.120.130.138.33%10,800
Mar 3, 20260.130.130.120.120.12-7.69%57,900
Mar 2, 20260.130.130.130.130.13-61,550
Feb 27, 20260.130.130.130.130.13-7.14%9,600
Feb 26, 20260.130.140.130.140.147.69%9,454
Feb 25, 20260.150.150.130.130.13-10.34%42,104
Feb 24, 20260.150.150.140.150.157.41%8,231
Feb 23, 20260.130.140.130.140.14-6.90%56,692
Feb 20, 20260.150.150.150.150.1511.54%4,252
Feb 19, 20260.130.130.130.130.13-7.14%10,305
Feb 18, 20260.140.140.140.140.14-3,270
Feb 17, 20260.140.140.140.140.1412.00%12,770
Feb 13, 20260.140.140.130.130.13-7.41%56,000
Feb 12, 20260.140.140.140.140.14-3.57%11,700
Feb 11, 20260.150.150.140.140.14-3.45%12,600
Feb 10, 20260.150.150.150.150.15-3,400
Feb 9, 20260.150.150.150.150.15-3.33%1,091
Feb 6, 20260.140.150.140.150.1515.38%39,944
Feb 5, 20260.160.160.130.130.13-10.34%120,588
Feb 4, 20260.160.160.140.150.15-3.33%151,217
Feb 3, 20260.140.150.140.150.1515.38%244,164
Feb 2, 20260.150.150.130.130.13-13.33%180,284
Jan 30, 20260.170.170.140.150.15-14.29%85,995
Jan 29, 20260.190.190.180.180.18-5.41%94,750
Jan 28, 20260.200.200.180.190.19-7.50%39,955
Jan 27, 20260.210.210.190.200.20-2.44%70,743
Jan 26, 20260.230.230.200.210.21-6.82%179,859
Jan 23, 20260.200.220.200.220.2212.82%166,357
Jan 22, 20260.190.200.190.200.20-33,867
Jan 21, 20260.200.200.200.200.205.41%20,020
Jan 20, 20260.200.210.190.190.19-11.90%345,147
Jan 19, 20260.210.230.210.210.2116.67%246,874
Jan 16, 20260.180.190.180.180.18-2.70%119,981
Jan 15, 20260.170.290.140.190.1915.62%849,975
Jan 14, 20260.160.170.160.160.166.67%195,618
Jan 13, 20260.150.150.150.150.153.45%68,328
Jan 12, 20260.140.170.140.150.1511.54%548,674
Jan 9, 20260.120.130.120.130.13-164,513
Jan 8, 20260.130.130.130.130.13-3.70%28,181
Jan 7, 20260.130.140.130.140.148.00%3,700
Jan 6, 20260.140.140.130.130.134.17%26,005
Jan 5, 20260.140.140.120.120.12-20.00%155,978
Jan 2, 20260.160.160.150.150.15-3.23%11,093
Dec 31, 20250.140.160.130.160.1610.71%175,430
Dec 30, 20250.150.150.140.140.14-6.67%83,178
Dec 29, 20250.140.160.140.150.15-317,816
Dec 24, 20250.150.160.150.150.157.14%57,448
Dec 23, 20250.140.160.140.140.147.69%626,297
Dec 22, 20250.110.150.110.130.1330.00%2,081,410
Dec 19, 20250.110.110.100.100.10-109,866
Dec 18, 20250.100.100.100.100.10-9.09%75,200
Dec 17, 20250.110.120.110.110.11-200,500
Dec 16, 20250.110.120.110.110.11-292,038
Dec 15, 20250.120.120.110.110.11-8.33%59,006
Dec 12, 20250.120.120.110.120.124.35%100,130
Dec 11, 20250.120.120.110.120.124.55%77,000
Dec 10, 20250.120.120.110.110.11-4.35%15,500
Dec 9, 20250.120.120.120.120.12-103,540
Dec 8, 20250.110.120.110.120.12-13,362
Dec 5, 20250.120.120.120.120.12-20,500
Dec 4, 20250.110.120.110.120.124.55%103,221
Dec 3, 20250.120.120.110.110.11-164,685
Dec 2, 20250.100.110.100.110.114.76%123,909
Dec 1, 20250.100.120.100.110.1110.53%445,493
Nov 28, 20250.100.110.100.100.10-5.00%161,504
Nov 27, 20250.100.110.100.100.105.26%60,184
Nov 26, 20250.090.110.090.100.1011.76%239,254
Nov 25, 20250.090.090.090.090.09-10,000
Nov 24, 20250.090.090.090.090.09-4,637
Nov 21, 20250.090.090.090.090.09-11,500
Nov 20, 20250.090.090.090.090.09-10,000
Nov 19, 20250.090.090.090.090.09-26,764
Nov 18, 20250.090.090.090.090.09-50,000
Nov 17, 20250.090.090.090.090.09-58,761
Nov 14, 20250.090.090.090.090.09-22,049
Nov 13, 20250.100.100.090.090.09-5.56%196,000
Nov 12, 20250.100.100.090.090.09-5.26%30,400
Nov 11, 20250.100.100.090.100.105.56%361,000
Nov 10, 20250.090.100.090.090.09-96,556
Nov 6, 20250.090.090.090.090.09-5.26%17,000
Nov 5, 20250.090.100.090.100.10-48,300
Nov 4, 20250.100.100.100.100.10-1,000
Nov 3, 20250.100.100.100.100.10-28,028
Oct 30, 20250.100.100.100.100.105.56%22,000
Oct 29, 20250.090.100.090.090.09-47,000
Oct 28, 20250.090.090.090.090.09-45,000
Oct 27, 20250.100.100.090.090.09-48,000
Oct 24, 20250.090.090.090.090.095.88%74,000
Oct 23, 20250.090.090.090.090.09-20,000
Oct 22, 20250.090.090.090.090.09-5.56%80,428
Oct 21, 20250.090.090.090.090.09-4,000
Oct 20, 20250.090.090.090.090.095.88%33,000
Oct 17, 20250.090.090.090.090.09-10.53%10,490
Oct 16, 20250.090.100.090.100.105.56%55,289
Oct 15, 20250.090.100.090.090.09-76,870
Oct 14, 20250.090.090.090.090.09-5.26%1,000
Oct 8, 20250.090.100.080.100.1011.76%732,000