UK markets close in 8 hours 5 minutes

Goldsource Mines Inc. (GXSFF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
0.56910.0000 (0.00%)
At close: 11:32AM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.50000.50000.50000.50000.5000-
25 Jun 20240.50000.50000.50000.50000.5000-
24 Jun 20240.50000.50000.50000.50000.5000-
21 Jun 20240.53000.57000.50000.50000.5000133,500
20 Jun 20240.51000.52000.51000.51000.510025,200
18 Jun 20240.47000.49000.47000.49000.49001,200
17 Jun 20240.50000.50000.48000.48000.48003,200
14 Jun 20240.48000.49000.48000.49000.49002,600
13 Jun 20240.49000.49000.48000.49000.49001,800
12 Jun 20240.48000.49000.48000.49000.49003,600
11 Jun 20240.49000.49000.49000.49000.49002,000
10 Jun 20240.48000.51000.48000.49000.49003,900
07 Jun 20240.51000.51000.51000.51000.510010,000
06 Jun 20240.49000.51000.49000.51000.510033,300
05 Jun 20240.49000.51000.49000.51000.510022,000
04 Jun 20240.52000.52000.49000.49000.49001,800
03 Jun 20240.53000.53000.52000.52000.52005,400
31 May 20240.53000.53000.53000.53000.5300-
30 May 20240.55000.55000.53000.53000.530010,300
29 May 20240.53000.54000.53000.53000.530019,300
28 May 20240.55000.55000.53000.53000.530028,000
24 May 20240.54000.54000.54000.54000.5400300
23 May 20240.56000.56000.55000.55000.550030,100
22 May 20240.57000.57000.56000.56000.560016,500
21 May 20240.57000.57000.55000.57000.57001,000
20 May 20240.56000.58000.53000.57000.570031,000
17 May 20240.56000.56000.56000.56000.560010,000
16 May 20240.56000.56000.56000.56000.56007,300
15 May 20240.57000.57000.56000.56000.560027,900
14 May 20240.57000.57000.57000.57000.570035,100
13 May 20240.54000.56000.54000.56000.56006,900
10 May 20240.56000.57000.56000.57000.570024,800
09 May 20240.56000.57000.56000.57000.570022,700
08 May 20240.55000.55000.55000.55000.5500-
07 May 20240.55000.55000.55000.55000.55005,600
06 May 20240.56000.56000.56000.56000.5600-
03 May 20240.55000.56000.55000.56000.560011,000
02 May 20240.57000.59000.57000.59000.590095,800
01 May 20240.53000.56000.53000.56000.560061,100
30 Apr 20240.53000.55000.51000.54000.540074,600
29 Apr 20240.55000.58000.55000.57000.570023,500
26 Apr 20240.52000.53000.52000.53000.53003,100
25 Apr 20240.51000.53000.51000.53000.53004,100
24 Apr 20240.49000.49000.49000.49000.490010,000
23 Apr 20240.48000.48000.48000.48000.4800400
22 Apr 20240.49000.50000.48000.48000.480056,100
19 Apr 20240.49000.49000.49000.49000.49007,300
18 Apr 20240.48000.50000.48000.50000.5000166,400
17 Apr 20240.48000.49000.48000.49000.4900111,200
16 Apr 20240.46000.46000.46000.46000.4600-
15 Apr 20240.47000.47000.46000.46000.46007,200
12 Apr 20240.49000.51000.49000.49000.490029,500
11 Apr 20240.44000.48000.44000.47000.47005,300
10 Apr 20240.44000.44000.44000.44000.44007,500
09 Apr 20240.44000.45000.43000.45000.450018,100
08 Apr 20240.47000.47000.45000.45000.450060,000
05 Apr 20240.46000.49000.46000.49000.490024,000
04 Apr 20240.44000.47000.44000.47000.470058,800
03 Apr 20240.43000.43000.42000.42000.42005,500
02 Apr 20240.40000.41000.40000.40000.400011,500
01 Apr 20240.37000.39000.37000.38000.380014,700
28 Mar 20240.35000.37000.35000.37000.3700357,900
27 Mar 20240.36000.36000.35000.36000.3600167,200
26 Mar 20240.29000.36000.29000.35000.35001,003,700
25 Mar 20240.28000.28000.28000.28000.2800800
22 Mar 20240.28000.28000.28000.28000.2800800
21 Mar 20240.28000.28000.28000.28000.2800-
20 Mar 20240.28000.28000.28000.28000.28002,500
19 Mar 20240.28000.28000.28000.28000.2800-
18 Mar 20240.29000.29000.28000.28000.280015,500
15 Mar 20240.29000.29000.29000.29000.2900-
14 Mar 20240.30000.31000.29000.29000.29006,800
13 Mar 20240.30000.30000.30000.30000.30008,000
12 Mar 20240.28000.29000.28000.29000.290010,400
11 Mar 20240.26000.26000.26000.26000.260010,500
08 Mar 20240.26000.26000.26000.26000.26002,000
07 Mar 20240.24000.24000.24000.24000.2400-
06 Mar 20240.24000.24000.24000.24000.24001,400
05 Mar 20240.23000.23000.22000.22000.22004,500
04 Mar 20240.23000.23000.23000.23000.2300300
01 Mar 20240.24000.24000.24000.24000.24009,400
29 Feb 20240.22000.23000.22000.23000.23001,100
28 Feb 20240.21000.21000.21000.21000.2100-
27 Feb 20240.21000.21000.21000.21000.2100-
26 Feb 20240.21000.21000.21000.21000.2100600
23 Feb 20240.22000.22000.22000.22000.220010,000
22 Feb 20240.22000.22000.22000.22000.2200-
21 Feb 20240.22000.22000.22000.22000.2200-
20 Feb 20240.22000.22000.22000.22000.2200100
16 Feb 20240.22000.23000.22000.23000.23003,000
15 Feb 20240.20000.20000.20000.20000.20002,200
14 Feb 20240.22000.22000.22000.22000.22006,000
13 Feb 20240.23000.23000.22000.22000.22007,500
12 Feb 20240.22000.22000.22000.22000.2200800
09 Feb 20240.21000.21000.21000.21000.21001,000
08 Feb 20240.21000.21000.21000.21000.2100-
07 Feb 20240.21000.21000.21000.21000.2100-
06 Feb 20240.21000.21000.21000.21000.2100-
05 Feb 20240.21000.21000.21000.21000.2100-
02 Feb 20240.21000.21000.21000.21000.2100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...