Golden Shield Resources Inc. (GSRI) Historical Prices

Time Period

Events

TSE:GSRI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 29, 2026	0.20	0.22	0.20	0.21	0.21	+7.89%	31,000	2.72
Oct 28, 2026	0.21	0.21	0.19	0.19	0.19	-9.52%	10,000	0.89
Oct 27, 2026	0.21	0.25	0.21	0.21	0.21	-10.64%	30,500	2.84
Oct 26, 2026	0.24	0.24	0.24	0.24	0.24	+0.00%	0	0.00
Oct 23, 2026	0.24	0.24	0.24	0.24	0.24	+0.00%	0	0.00
Oct 22, 2026	0.24	0.24	0.24	0.24	0.24	+11.90%	500	0.05
Oct 19, 2026	0.20	0.21	0.20	0.21	0.21	+16.67%	1,800	0.16
Oct 16, 2026	0.24	0.24	0.18	0.18	0.18	-25.00%	16,200	1.51
Oct 15, 2026	0.24	0.24	0.24	0.24	0.24	-4.00%	7,500	0.71
Oct 14, 2026	0.28	0.28	0.23	0.25	0.25	-16.67%	97,500	10.74
Oct 13, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	27,833	3.22
Oct 12, 2026	0.31	0.31	0.31	0.31	0.31	+0.00%	0	0.00
Oct 09, 2026	0.31	0.31	0.31	0.31	0.31	+0.00%	0	0.00
Oct 08, 2026	0.31	0.31	0.31	0.31	0.31	+0.00%	0	0.00
Oct 07, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	1,500	0.17
Oct 06, 2026	0.31	0.34	0.31	0.32	0.32	+1.61%	7,500	0.88
Oct 02, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	5,000	0.59
Oct 01, 2026	0.32	0.32	0.32	0.32	0.32	+0.00%	5,000	0.59
Sep 30, 2026	0.34	0.34	0.32	0.32	0.32	+0.00%	7,500	0.90
Sep 29, 2026	0.32	0.32	0.32	0.32	0.32	+0.00%	5,000	0.60
Sep 28, 2026	0.33	0.33	0.32	0.32	0.32	+0.00%	5,514	0.67
Sep 25, 2026	0.32	0.32	0.32	0.32	0.32	-10.00%	5,000	0.61
Sep 24, 2026	0.35	0.35	0.35	0.35	0.35	+1.45%	5,000	0.62
Sep 23, 2026	0.35	0.35	0.35	0.35	0.35	-11.54%	5,000	0.59
Sep 22, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	5,000	0.59
Sep 21, 2026	0.40	0.40	0.40	0.40	0.40	+0.00%	5,000	0.58
Sep 18, 2026	0.36	0.40	0.36	0.40	0.40	+9.72%	2,600	0.30
Sep 17, 2026	0.42	0.42	0.36	0.36	0.36	-16.28%	3,500	0.41
Sep 16, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	5,000	0.54
Sep 15, 2026	0.45	0.45	0.44	0.44	0.44	-12.12%	4,000	0.43
Sep 14, 2026	0.42	0.50	0.42	0.50	0.50	+17.86%	8,095	0.87
Sep 11, 2026	0.35	0.42	0.35	0.42	0.42	+29.23%	9,500	0.98
Sep 09, 2026	0.33	0.33	0.33	0.33	0.33	-7.14%	5,000	0.40
Sep 08, 2026	0.35	0.35	0.35	0.35	0.35	+0.00%	15,000	1.21
Sep 07, 2026	0.35	0.35	0.35	0.35	0.35	+0.00%	0	0.00
Sep 04, 2026	0.35	0.35	0.35	0.35	0.35	+0.00%	0	0.00
Sep 03, 2026	0.35	0.35	0.35	0.35	0.35	+0.00%	5,000	0.34
Sep 02, 2026	0.35	0.35	0.35	0.35	0.35	+0.00%	20,000	1.36
Sep 01, 2026	0.33	0.35	0.33	0.35	0.35	+6.06%	50,000	3.52
Aug 31, 2026	0.33	0.33	0.33	0.33	0.33	+0.00%	10,000	0.70
Aug 28, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	89,000	6.84
Aug 27, 2026	0.35	0.35	0.35	0.35	0.35	+4.48%	20,000	1.57
Aug 26, 2026	0.35	0.35	0.34	0.34	0.34	+0.00%	11,500	0.91
Aug 25, 2026	0.34	0.34	0.34	0.34	0.34	+0.00%	1,500	0.12
Aug 24, 2026	0.34	0.34	0.34	0.34	0.34	+0.00%	616	0.05
Aug 21, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	16,000	1.30
Aug 20, 2026	0.34	0.35	0.34	0.34	0.34	+3.03%	11,000	0.91
Aug 18, 2026	0.33	0.33	0.33	0.33	0.33	+0.00%	15,000	1.21
Aug 17, 2026	0.33	0.33	0.33	0.33	0.33	+0.00%	15,500	1.28
Aug 14, 2026	0.37	0.37	0.33	0.33	0.33	-2.94%	48,000	4.05

Golden Shield Resources Inc. historical prices

Golden Shield Resources Inc. (GSRI) Historical Prices

Become an Expert with TipRanks Premium