Skip to main content
Gold Strike Resources Corp. (TSXV:GSR)
Canada flag Canada · Delayed Price · Currency is CAD
0.620
-0.020 (-3.13%)
At close: Feb 27, 2026

Gold Strike Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.650.650.610.620.62-3.13%115,093
Feb 26, 20260.640.650.630.640.64-57,918
Feb 25, 20260.680.680.640.640.64-4.48%61,283
Feb 24, 20260.640.690.620.670.673.08%115,004
Feb 23, 20260.590.700.570.650.658.33%268,193
Feb 20, 20260.560.600.540.600.607.14%89,010
Feb 19, 20260.570.580.550.560.56-5.08%111,000
Feb 18, 20260.590.590.550.590.59-172,385
Feb 17, 20260.570.590.550.590.593.51%138,817
Feb 13, 20260.600.600.570.570.57-84,790
Feb 12, 20260.600.600.560.570.57-5.00%188,080
Feb 11, 20260.620.620.600.600.60-1.64%21,500
Feb 10, 20260.620.630.600.610.61-6.15%156,409
Feb 9, 20260.570.650.560.650.6516.07%386,580
Feb 6, 20260.550.560.530.560.561.82%193,000
Feb 5, 20260.580.590.540.550.55-3.51%182,222
Feb 4, 20260.590.600.560.570.57-6.56%239,238
Feb 3, 20260.560.620.550.610.6110.91%375,800
Feb 2, 20260.550.570.540.550.55-5.17%165,611
Jan 30, 20260.600.600.570.580.58-3.33%198,393
Jan 29, 20260.610.630.590.600.60-135,863
Jan 28, 20260.590.650.590.600.603.45%173,975
Jan 27, 20260.590.590.560.580.58-1.69%240,062
Jan 26, 20260.620.620.590.590.59-3.28%91,351
Jan 23, 20260.610.610.580.610.615.17%47,305
Jan 22, 20260.560.590.560.580.581.75%81,593
Jan 21, 20260.590.590.560.570.57-3.39%89,808
Jan 20, 20260.580.590.560.590.593.51%57,280
Jan 19, 20260.590.590.570.570.57-1.72%37,664
Jan 16, 20260.570.600.540.580.581.75%239,844
Jan 15, 20260.510.580.490.570.5714.00%317,322
Jan 14, 20260.530.530.500.500.50-3.85%221,488
Jan 13, 20260.540.540.520.520.52-3.70%75,300
Jan 12, 20260.540.560.540.540.54-1.82%87,176
Jan 9, 20260.530.560.520.550.557.84%61,237
Jan 8, 20260.510.530.500.510.51-156,699
Jan 7, 20260.540.540.510.510.51-5.56%66,090
Jan 6, 20260.540.540.530.540.54-27,065
Jan 5, 20260.530.560.530.540.54-211,240
Jan 2, 20260.540.550.520.540.54-102,716
Dec 31, 20250.540.540.530.540.541.89%24,015
Dec 30, 20250.540.550.520.530.53-1.85%120,620
Dec 29, 20250.580.580.540.540.54-6.90%164,763
Dec 24, 20250.590.600.570.580.58-1.69%48,742
Dec 23, 20250.600.600.580.590.59-113,072
Dec 22, 20250.610.620.590.590.59-1.67%165,469
Dec 19, 20250.590.630.580.600.601.69%343,088
Dec 18, 20250.580.590.570.590.595.36%59,945
Dec 17, 20250.570.570.540.560.563.70%106,838
Dec 16, 20250.540.540.510.540.541.89%124,934
Dec 15, 20250.550.550.510.530.53-202,968
Dec 12, 20250.560.560.510.530.53-3.64%259,709
Dec 11, 20250.520.600.500.550.557.84%384,260
Dec 10, 20250.560.560.460.510.51-7.27%690,268
Dec 9, 20250.610.610.550.550.55-8.33%184,602
Dec 8, 20250.640.640.580.600.60-7.69%117,656
Dec 5, 20250.660.720.640.650.65-367,213
Dec 4, 20250.580.650.570.650.6514.04%298,482
Dec 3, 20250.610.610.560.570.57-5.00%215,614
Dec 2, 20250.580.610.540.600.603.45%227,849
Dec 1, 20250.640.640.540.580.58-7.94%344,058
Nov 28, 20250.570.630.570.630.6316.67%322,291
Nov 27, 20250.530.540.520.540.543.85%78,064
Nov 26, 20250.550.550.490.520.52-1.89%181,677
Nov 25, 20250.560.560.520.530.53-3.64%110,413
Nov 24, 20250.540.550.510.550.551.85%264,819
Nov 21, 20250.570.570.540.540.54-5.26%119,020
Nov 20, 20250.660.660.560.570.57-12.31%227,680
Nov 19, 20250.650.720.630.650.651.56%390,647
Nov 18, 20250.620.650.580.640.644.92%176,300
Nov 17, 20250.670.680.600.610.61-10.29%191,000
Nov 14, 20250.530.680.500.680.6828.30%911,200
Nov 13, 20250.570.570.520.530.53-7.02%267,135
Nov 12, 20250.600.600.550.570.57-5.00%73,800
Nov 11, 20250.630.630.580.600.60-4.76%59,216
Nov 10, 20250.640.640.630.630.63-1.56%40,130
Nov 7, 20250.600.640.570.640.646.67%279,700
Nov 6, 20250.650.650.550.600.60-7.69%190,500
Nov 5, 20250.650.650.630.650.651.56%66,707
Nov 4, 20250.670.670.640.640.64-5.88%247,800
Nov 3, 20250.680.690.660.680.68-1.45%208,649
Oct 31, 20250.640.690.620.690.697.81%593,000
Oct 30, 20250.660.660.640.640.64-3.03%235,500
Oct 29, 20250.700.720.660.660.66-5.71%402,100
Oct 28, 20250.740.740.690.700.70-2.78%471,000
Oct 27, 20250.720.740.680.720.72-6.49%199,449
Oct 24, 20250.740.790.720.770.772.67%252,700
Oct 23, 20250.700.760.680.750.757.14%347,691
Oct 22, 20250.720.720.690.700.70-2.78%90,406
Oct 21, 20250.800.800.710.720.72-11.11%348,619
Oct 20, 20250.830.880.790.810.81-1.22%630,140
Oct 17, 20250.740.840.720.820.829.33%898,129
Oct 16, 20250.710.780.700.750.755.63%501,800
Oct 15, 20250.710.780.690.710.71-336,222
Oct 14, 20250.600.720.580.710.7118.33%633,652
Oct 10, 20250.640.640.590.600.60-1.64%66,500
Oct 9, 20250.650.660.610.610.61-3.17%109,000
Oct 8, 20250.650.750.630.630.631.61%129,100
Oct 7, 20250.610.620.580.620.621.64%193,172
Oct 6, 20250.570.640.520.610.61-3.17%841,033