Golden Shield Resources Inc. (CSE:GSRI)
Canada
· Delayed Price · Currency is CAD 0.2900
+0.0150 (5.45%)
Aug 12, 2025, 1:46 PM EDT
Golden Shield Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Aug 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Aug 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 5.45% | 89,400 |
| Aug 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | -3.51% | 126,000 |
| Aug 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Aug 7, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | - | -14.93% | 63,800 |
| Aug 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 42,000 |
| Aug 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1.52% | 16,000 |
| Aug 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -14.29% | 11,706 |
| Jul 31, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 16.67% | 1,500 |
| Jul 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 9,000 |
| Jul 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 19,000 |
| Jul 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -5.71% | 11,500 |
| Jul 25, 2025 | 0.32 | 0.35 | 0.29 | 0.35 | - | 25.00% | 106,350 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jul 23, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | - | 9,000 |
| Jul 22, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | - | -15.15% | 11,000 |
| Jul 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -5.71% | 1,500 |
| Jul 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 1,000 |
| Jul 17, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 6.06% | 1,045 |
| Jul 16, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | - | 3.13% | 10,500 |
| Jul 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jul 14, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | - | 21,295 |
| Jul 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jul 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jul 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jul 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1.59% | 500 |
| Jul 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jul 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jul 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jul 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 5.00% | 26,000 |
| Jun 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -7.69% | 32,000 |
| Jun 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 10,111 |
| Jun 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jun 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jun 24, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 8.33% | 2,500 |
| Jun 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jun 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jun 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jun 18, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -9.09% | 6,910 |
| Jun 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jun 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 12,000 |
| Jun 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 10,000 |
| Jun 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jun 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jun 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 8,500 |
| Jun 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jun 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 10.00% | 58,550 |
| Jun 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 37,000 |
| Jun 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 3,000 |