GSC.TO - Golden Star Resources Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20196.226.416.026.246.24132,801
Jul 15, 20195.526.275.506.246.24130,300
Jul 12, 20195.485.535.455.515.5121,400
Jul 11, 20195.485.545.425.445.4433,500
Jul 10, 20195.375.545.295.535.5335,700
Jul 09, 20195.305.335.185.275.2742,800
Jul 08, 20195.335.355.245.355.35204,300
Jul 05, 20195.285.365.205.325.32107,400
Jul 04, 20195.365.385.295.295.294,800
Jul 03, 20195.295.425.285.345.3414,800
Jul 02, 20195.295.475.155.365.3690,400
Jun 28, 20195.065.325.065.305.3092,200
Jun 27, 20195.075.245.015.215.2174,400
Jun 26, 20194.935.224.935.145.1497,100
Jun 25, 20195.505.595.105.175.17101,400
Jun 24, 20195.655.705.325.415.41180,200
Jun 21, 20195.395.754.915.515.51244,500
Jun 20, 20194.875.404.855.305.3085,500
Jun 19, 20194.624.674.464.644.6425,200
Jun 18, 20194.764.764.554.624.6226,800
Jun 17, 20194.674.734.534.724.7219,400
Jun 14, 20194.714.924.614.644.6426,400
Jun 13, 20194.774.824.504.504.5039,900
Jun 12, 20194.514.784.444.624.6233,400
Jun 11, 20194.424.514.364.504.5011,000
Jun 10, 20194.464.474.364.404.4035,700
Jun 07, 20194.534.654.514.524.5213,600
Jun 06, 20194.664.674.524.524.5215,900
Jun 05, 20194.664.794.464.604.6055,000
Jun 04, 20194.764.934.634.674.6756,200
Jun 03, 20194.594.824.444.764.7669,100
May 31, 20194.834.834.564.694.6955,700
May 30, 20194.624.834.614.694.6923,900
May 29, 20194.784.784.554.634.6328,300
May 28, 20194.804.804.684.714.7158,500
May 27, 20194.764.814.764.804.803,200
May 24, 20194.714.774.444.764.7649,700
May 23, 20195.135.204.854.854.8519,900
May 22, 20195.185.195.105.105.106,200
May 21, 20195.205.275.135.195.1918,800
May 17, 20195.225.315.145.295.2912,500
May 16, 20195.265.305.215.235.2326,500
May 15, 20195.395.395.315.315.313,500
May 14, 20195.595.615.405.405.4016,700
May 13, 20195.425.705.415.585.5835,500
May 10, 20195.325.445.285.405.4017,400
May 09, 20195.245.435.245.315.3133,300
May 08, 20195.485.485.215.335.3323,200
May 07, 20195.465.575.365.495.4931,400
May 06, 20195.505.545.425.455.4511,100
May 03, 20195.315.535.315.485.4833,500
May 02, 20195.295.445.165.275.2723,000
May 01, 20195.495.505.265.335.3338,600
Apr 30, 20195.585.585.395.505.507,600
Apr 29, 20195.765.765.355.385.3829,400
Apr 26, 20195.575.815.575.755.7535,700
Apr 25, 20195.755.835.555.555.5534,500
Apr 24, 20195.395.695.395.655.65104,100
Apr 23, 20195.405.455.355.385.3821,900
Apr 22, 20195.485.485.375.395.3921,800
Apr 18, 20195.535.605.395.485.4843,900
Apr 17, 20195.565.805.395.395.39123,400
Apr 16, 20196.036.035.745.825.8222,900
Apr 15, 20196.016.175.886.046.0434,100
Apr 12, 20196.026.225.926.036.0331,600
Apr 11, 20195.906.085.896.046.0441,500
Apr 10, 20195.986.065.926.006.0037,400
Apr 09, 20196.016.105.905.995.9970,400
Apr 08, 20195.756.005.665.995.9998,900
Apr 05, 20195.585.675.485.675.6723,400
Apr 04, 20195.235.605.115.605.6066,600
Apr 03, 20195.205.305.165.245.2420,100
Apr 02, 20195.005.324.895.325.3223,800
Apr 01, 20195.305.305.015.015.0125,700
Mar 29, 20195.215.405.085.405.4070,600
Mar 28, 20195.415.415.105.115.1125,300
Mar 27, 20195.875.875.485.575.5720,700
Mar 26, 20195.825.885.465.885.8821,100
Mar 25, 20195.225.855.225.775.7727,000
Mar 22, 20195.415.745.335.335.3366,400
Mar 21, 20195.355.525.265.525.5253,500
Mar 20, 20195.005.325.005.315.3130,500
Mar 19, 20194.845.154.845.155.1525,100
Mar 18, 20194.975.004.804.914.9110,400
Mar 15, 20194.965.044.864.964.9620,400
Mar 14, 20195.015.054.914.954.9516,600
Mar 13, 20195.055.094.905.065.0624,400
Mar 12, 20194.835.084.825.085.0816,800
Mar 11, 20194.664.894.604.894.8929,300
Mar 08, 20194.404.724.394.644.6437,200
Mar 07, 20194.504.504.334.364.3656,000
Mar 06, 20194.764.774.454.454.4525,200
Mar 05, 20194.804.814.724.724.7219,600
Mar 04, 20194.694.864.694.804.8017,900
Mar 01, 20194.905.094.854.854.8517,100
Feb 28, 20194.815.024.774.994.9916,900
Feb 27, 20194.975.004.824.864.8623,000
Feb 26, 20195.205.204.975.035.0318,500
Feb 25, 20195.335.335.155.185.1834,100
Feb 22, 20195.115.365.115.175.1733,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...