GSC.TO - Golden Star Resources Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20194.65004.65004.14004.17004.1700213,800
Sep 20, 20194.49004.67004.22004.67004.6700237,200
Sep 19, 20194.15004.49004.15004.44004.4400159,800
Sep 18, 20194.25004.28004.14004.15004.150083,300
Sep 17, 20194.13004.31004.13004.27004.2700111,500
Sep 16, 20194.11004.26004.01004.18004.180054,700
Sep 13, 20194.24004.31004.00004.09004.090089,800
Sep 12, 20194.18004.31004.06004.13004.1300115,900
Sep 11, 20193.91004.11003.91004.09004.090065,300
Sep 10, 20193.82003.87003.72003.84003.840070,200
Sep 09, 20194.07004.08003.80003.82003.820083,300
Sep 06, 20194.18004.24004.05004.07004.070054,700
Sep 05, 20194.06004.29004.06004.27004.270084,300
Sep 04, 20194.19004.24004.12004.19004.190045,300
Sep 03, 20194.14004.28004.02004.19004.1900120,400
Aug 30, 20193.98004.08003.98004.07004.070042,100
Aug 29, 20194.06004.06003.94004.01004.010082,600
Aug 28, 20193.92004.06003.91004.02004.020053,800
Aug 27, 20193.80004.00003.80003.89003.8900110,500
Aug 26, 20193.77003.87003.67003.84003.8400116,500
Aug 23, 20193.92004.00003.75003.87003.8700108,700
Aug 22, 20193.77003.94003.63003.92003.9200168,500
Aug 21, 20193.59003.74003.56003.72003.720081,600
Aug 20, 20193.44003.69003.36003.64003.6400161,200
Aug 19, 20193.71003.71003.45003.45003.4500115,000
Aug 16, 20193.75003.82003.72003.76003.7600121,400
Aug 15, 20193.78003.87003.70003.78003.7800139,400
Aug 14, 20193.99004.05003.59003.80003.8000272,600
Aug 13, 20193.97004.09003.74003.91003.9100281,900
Aug 12, 20194.23004.31003.77003.99003.9900219,500
Aug 09, 20194.39004.45004.20004.20004.2000176,500
Aug 08, 20194.70004.70004.36004.39004.3900270,300
Aug 07, 20194.64004.97004.58004.61004.6100203,100
Aug 06, 20194.59004.87004.57004.66004.6600157,600
Aug 02, 20194.68004.68004.29004.36004.3600122,600
Aug 01, 20194.61004.73004.30004.61004.6100323,400
Jul 31, 20195.05005.10004.40004.70004.7000438,200
Jul 30, 20195.46005.79005.40005.68005.680054,700
Jul 29, 20195.49005.80005.39005.44005.4400138,500
Jul 26, 20195.54005.76005.33005.55005.550066,500
Jul 25, 20195.46005.54005.33005.36005.3600144,000
Jul 24, 20195.77005.78005.48005.51005.5100102,400
Jul 23, 20195.90005.94005.63005.73005.730093,000
Jul 22, 20195.87005.96005.74005.94005.940098,300
Jul 19, 20196.08006.11005.75005.88005.8800147,700
Jul 18, 20196.11006.19005.70006.11006.1100272,600
Jul 17, 20196.25006.48006.14006.15006.1500112,400
Jul 16, 20196.22006.41006.02006.24006.2400133,800
Jul 15, 20195.52006.27005.50006.24006.2400130,300
Jul 12, 20195.48005.53005.45005.51005.510021,400
Jul 11, 20195.48005.54005.42005.44005.440033,500
Jul 10, 20195.37005.54005.29005.53005.530035,700
Jul 09, 20195.30005.33005.18005.27005.270042,800
Jul 08, 20195.33005.35005.24005.35005.3500204,300
Jul 05, 20195.28005.36005.20005.32005.3200107,400
Jul 04, 20195.36005.38005.29005.29005.29004,800
Jul 03, 20195.29005.42005.28005.34005.340014,800
Jul 02, 20195.29005.47005.15005.36005.360090,400
Jun 28, 20195.06005.32005.06005.30005.300092,200
Jun 27, 20195.07005.24005.01005.21005.210074,400
Jun 26, 20194.93005.22004.93005.14005.140097,100
Jun 25, 20195.50005.59005.10005.17005.1700101,400
Jun 24, 20195.65005.70005.32005.41005.4100180,200
Jun 21, 20195.39005.75004.91005.51005.5100244,500
Jun 20, 20194.87005.40004.85005.30005.300085,500
Jun 19, 20194.62004.67004.46004.64004.640025,200
Jun 18, 20194.76004.76004.55004.62004.620026,800
Jun 17, 20194.67004.73004.53004.72004.720019,400
Jun 14, 20194.71004.92004.61004.64004.640026,400
Jun 13, 20194.77004.82004.50004.50004.500039,900
Jun 12, 20194.51004.78004.44004.62004.620033,400
Jun 11, 20194.42004.51004.36004.50004.500011,000
Jun 10, 20194.46004.47004.36004.40004.400035,700
Jun 07, 20194.53004.65004.51004.52004.520013,600
Jun 06, 20194.66004.67004.52004.52004.520015,900
Jun 05, 20194.66004.79004.46004.60004.600055,000
Jun 04, 20194.76004.93004.63004.67004.670056,200
Jun 03, 20194.59004.82004.44004.76004.760069,100
May 31, 20194.83004.83004.56004.69004.690055,700
May 30, 20194.62004.83004.61004.69004.690023,900
May 29, 20194.78004.78004.55004.63004.630028,300
May 28, 20194.80004.80004.68004.71004.710058,500
May 27, 20194.76004.81004.76004.80004.80003,200
May 24, 20194.71004.77004.44004.76004.760049,700
May 23, 20195.13005.20004.85004.85004.850019,900
May 22, 20195.18005.19005.10005.10005.10006,200
May 21, 20195.20005.27005.13005.19005.190018,800
May 17, 20195.22005.31005.14005.29005.290012,500
May 16, 20195.26005.30005.21005.23005.230026,500
May 15, 20195.39005.39005.31005.31005.31003,500
May 14, 20195.59005.61005.40005.40005.400016,700
May 13, 20195.42005.70005.41005.58005.580035,500
May 10, 20195.32005.44005.28005.40005.400017,400
May 09, 20195.24005.43005.24005.31005.310033,300
May 08, 20195.48005.48005.21005.33005.330023,200
May 07, 20195.46005.57005.36005.49005.490031,400
May 06, 20195.50005.54005.42005.45005.450011,100
May 03, 20195.31005.53005.31005.48005.480033,500
May 02, 20195.29005.44005.16005.27005.270023,000
May 01, 20195.49005.50005.26005.33005.330038,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...