Golden Spike Resources Corp. (CSE:GLDS)
Canada
· Delayed Price · Currency is CAD 0.0350
-0.0050 (-14.29%)
Jun 23, 2025, 1:18 PM EDT
Golden Spike Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 4,000 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 44,200 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 2,000 |
| Jun 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 116,000 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 7,000 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 57,000 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 29,000 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 13,000 |
| Jun 5, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 118,050 |
| Jun 4, 2025 | 0.03 | 0.06 | 0.03 | 0.04 | - | 60.00% | 789,500 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,500 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 454,000 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 104,000 |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,224 |
| May 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 8,931 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 59,000 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 33,500 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 200,700 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 225,000 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 4,000 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 35,000 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 4,000 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 20,000 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 920,000 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 100,000 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 2, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 33,500 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 90,000 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 24,000 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 123,500 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 51,000 |
| Apr 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 25,000 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 52,328 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 85,000 |
| Apr 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 40.00% | 30,100 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 104,000 |