UK markets closed

Goldsource Mines Inc. (GXS.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.7800+0.0100 (+1.30%)
As of 11:37AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.76000.78000.76000.78000.780067,750
01 May 20240.73000.77000.73000.77000.7700301,700
30 Apr 20240.78000.78000.68000.74000.7400413,800
29 Apr 20240.73000.80000.73000.77000.7700154,500
26 Apr 20240.72000.75000.72000.74000.7400179,600
25 Apr 20240.67000.73000.66000.73000.7300342,900
24 Apr 20240.68000.68000.64000.68000.6800219,100
23 Apr 20240.64000.68000.63000.67000.6700182,700
22 Apr 20240.66000.68000.64000.66000.660073,000
19 Apr 20240.68000.68000.66000.66000.66009,300
18 Apr 20240.67000.69000.66000.69000.6900528,700
17 Apr 20240.65000.67000.65000.67000.6700219,500
16 Apr 20240.63000.67000.63000.67000.6700106,900
15 Apr 20240.66000.66000.63000.65000.650082,800
12 Apr 20240.66000.71000.66000.67000.6700502,800
11 Apr 20240.60000.66000.60000.66000.6600380,600
10 Apr 20240.59000.60000.59000.60000.600082,700
09 Apr 20240.60000.62000.59000.60000.6000373,400
08 Apr 20240.64000.64000.60000.62000.6200110,500
05 Apr 20240.64000.67000.64000.64000.640031,300
04 Apr 20240.57000.64000.57000.63000.6300205,300
03 Apr 20240.59000.61000.55000.60000.600079,600
02 Apr 20240.52000.56000.52000.56000.560078,300
01 Apr 20240.49000.52000.49000.51000.5100183,800
28 Mar 20240.48000.50000.47000.49000.4900704,900
27 Mar 20240.48000.49000.47000.48000.48003,619,100
26 Mar 20240.44000.50000.44000.47000.47001,658,500
25 Mar 20240.40000.40000.40000.40000.400014,700
22 Mar 20240.40000.40000.39000.40000.400043,000
21 Mar 20240.38000.38000.38000.38000.38001,500
20 Mar 20240.39000.39000.38000.39000.390026,800
19 Mar 20240.38000.38000.38000.38000.38002,000
18 Mar 20240.39000.39000.37000.37000.370029,900
15 Mar 20240.40000.40000.39000.40000.400017,000
14 Mar 20240.42000.42000.41000.41000.410017,000
13 Mar 20240.40000.42000.40000.41000.410032,600
12 Mar 20240.37000.40000.37000.39000.390031,100
11 Mar 20240.35000.37000.35000.36000.360015,900
08 Mar 20240.35000.35000.34000.34000.34005,000
07 Mar 20240.31000.33000.31000.33000.33002,000
06 Mar 20240.32000.35000.32000.33000.330052,600
05 Mar 20240.32000.32000.31000.31000.31009,900
04 Mar 20240.28000.32000.28000.32000.320062,500
01 Mar 20240.32000.32000.32000.32000.32005,000
29 Feb 20240.30000.30000.30000.30000.300012,500
28 Feb 20240.31000.32000.31000.32000.32005,000
27 Feb 20240.31000.31000.29000.30000.300023,500
26 Feb 20240.29000.30000.29000.30000.300035,600
23 Feb 20240.29000.30000.29000.30000.30004,100
22 Feb 20240.29000.29000.29000.29000.290015,500
21 Feb 20240.31000.32000.28000.28000.280012,100
20 Feb 20240.30000.30000.30000.30000.300020,700
16 Feb 20240.30000.32000.30000.32000.3200103,500
15 Feb 20240.30000.30000.30000.30000.30003,000
14 Feb 20240.29000.29000.28000.29000.290023,600
13 Feb 20240.31000.31000.30000.30000.300090,000
12 Feb 20240.29000.31000.29000.30000.300054,500
09 Feb 20240.28000.28000.28000.28000.280016,000
08 Feb 20240.28000.28000.28000.28000.2800-
07 Feb 20240.28000.28000.28000.28000.2800900
06 Feb 20240.28000.28000.28000.28000.2800-
05 Feb 20240.28000.28000.28000.28000.28004,000
02 Feb 20240.28000.28000.28000.28000.280017,500
01 Feb 20240.28000.28000.28000.28000.280013,200
31 Jan 20240.28000.28000.28000.28000.280010,800
30 Jan 20240.28000.31000.28000.31000.310024,300
29 Jan 20240.30000.30000.28000.28000.280013,100
26 Jan 20240.30000.30000.30000.30000.3000-
25 Jan 20240.26000.30000.26000.30000.300026,000
24 Jan 20240.30000.30000.30000.30000.30009,900
23 Jan 20240.28000.30000.28000.30000.300039,600
22 Jan 20240.25000.28000.25000.28000.280028,000
19 Jan 20240.25000.25000.25000.25000.25007,000
18 Jan 20240.25000.26000.25000.25000.250010,600
17 Jan 20240.26000.26000.26000.26000.26003,000
16 Jan 20240.24000.26000.23000.26000.2600108,400
15 Jan 20240.23000.23000.23000.23000.23004,100
12 Jan 20240.23000.24000.23000.23000.23003,700
11 Jan 20240.24000.24000.23000.24000.240030,900
10 Jan 20240.24000.26000.23000.26000.26002,800
09 Jan 20240.27000.27000.27000.27000.2700-
08 Jan 20240.27000.27000.27000.27000.2700-
05 Jan 20240.27000.27000.27000.27000.2700-
04 Jan 20240.24000.27000.24000.27000.27005,700
03 Jan 20240.25000.25000.24000.24000.240025,100
02 Jan 20240.27000.27000.27000.27000.2700-
29 Dec 20230.25000.27000.25000.27000.270014,300
28 Dec 20230.28000.28000.25000.25000.250014,400
27 Dec 20230.26000.27000.26000.27000.27006,500
22 Dec 20230.26000.26000.26000.26000.26006,000
21 Dec 20230.27000.27000.27000.27000.2700500
20 Dec 20230.25000.26000.25000.26000.260031,600
19 Dec 20230.25000.27000.25000.25000.25007,200
18 Dec 20230.29000.29000.28000.28000.28008,000
15 Dec 20230.28000.28000.28000.28000.280023,000
14 Dec 20230.29000.29000.28000.28000.280028,000
13 Dec 20230.25000.25000.25000.25000.250010,000
12 Dec 20230.25000.25000.25000.25000.250021,000
11 Dec 20230.26000.26000.26000.26000.26004,500
08 Dec 20230.28000.29000.28000.28000.28004,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...