Golden Spike Resources Corp. (CSE:GLDS)
Canada
· Delayed Price · Currency is CAD 0.0250
-0.0050 (-16.67%)
Dec 5, 2025, 10:52 AM EST
Golden Spike Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 10,000 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 301,000 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 36,000 |
| Nov 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 22,000 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 35,286 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 1,250 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 22,000 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 50,000 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 200,000 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 1,000 |
| Nov 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 183,100 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 620,829 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 12,000 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Nov 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 90,000 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,057 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 757,000 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 166,974 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 406,000 |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 756,250 |
| Oct 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 42,000 |
| Oct 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 412,613 |
| Oct 27, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 190,000 |
| Oct 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 104,284 |
| Oct 23, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 7,315,000 |
| Oct 22, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | -9.09% | 5,510,122 |
| Oct 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -21.43% | 545,500 |
| Oct 20, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 311,376 |
| Oct 17, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -14.29% | 99,019 |
| Oct 16, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | - | 116,000 |
| Oct 15, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 327,071 |
| Oct 14, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 27.27% | 143,680 |
| Oct 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 63,000 |
| Oct 9, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 109,000 |
| Oct 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 49,500 |
| Oct 7, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 7.69% | 555,500 |
| Oct 6, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 39,000 |
| Oct 3, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 9.09% | 85,000 |
| Oct 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 672,918 |
| Oct 1, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 681,750 |
| Sep 30, 2025 | 0.04 | 0.06 | 0.03 | 0.05 | 0.05 | 50.00% | 1,586,000 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 25,000 |
| Sep 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 317,666 |
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 11,498 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 31,000 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 47,900 |
| Sep 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 30,066 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 109,000 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,000 |