GSS.V - Gossan Resources Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 20190.06000.06000.06000.06000.0600-
Nov 18, 20190.06000.06000.06000.06000.0600-
Nov 15, 20190.06000.06000.06000.06000.0600-
Nov 14, 20190.06000.06000.06000.06000.0600-
Nov 13, 20190.06000.06000.06000.06000.0600100
Nov 12, 20190.06000.06000.06000.06000.0600-
Nov 11, 20190.06000.06000.06000.06000.0600-
Nov 08, 20190.06000.06000.06000.06000.060017,000
Nov 07, 20190.06000.06000.05000.05000.050039,000
Nov 06, 20190.05000.05000.05000.05000.05001,000
Nov 05, 20190.07000.07000.07000.07000.070025,000
Nov 04, 20190.05000.07000.05000.07000.070010,000
Nov 01, 20190.04000.04000.04000.04000.0400-
Oct 31, 20190.04000.04000.04000.04000.0400-
Oct 30, 20190.04000.04000.04000.04000.0400-
Oct 29, 20190.04000.04000.04000.04000.0400-
Oct 28, 20190.04000.04000.04000.04000.040010,000
Oct 25, 20190.05000.05000.05000.05000.050017,000
Oct 24, 20190.07000.07000.07000.07000.0700-
Oct 23, 20190.07000.07000.07000.07000.0700-
Oct 22, 20190.07000.07000.07000.07000.0700-
Oct 21, 20190.07000.07000.07000.07000.0700-
Oct 18, 20190.07000.07000.07000.07000.0700-
Oct 17, 20190.07000.07000.07000.07000.0700-
Oct 16, 20190.07000.07000.07000.07000.0700-
Oct 15, 20190.07000.07000.07000.07000.0700-
Oct 11, 20190.07000.07000.07000.07000.0700-
Oct 10, 20190.07000.07000.07000.07000.07003,000
Oct 09, 20190.05000.05000.05000.05000.050018,000
Oct 08, 20190.05000.05000.05000.05000.050085,000
Oct 07, 20190.05000.06000.05000.06000.060013,500
Oct 04, 20190.05000.05000.05000.05000.050043,000
Oct 03, 20190.06000.06000.06000.06000.0600-
Oct 02, 20190.06000.06000.06000.06000.0600-
Oct 01, 20190.06000.06000.06000.06000.060072,000
Sep 30, 20190.08000.08000.08000.08000.080020,300
Sep 27, 20190.08000.08000.08000.08000.0800-
Sep 26, 20190.08000.08000.08000.08000.0800-
Sep 25, 20190.08000.08000.08000.08000.0800-
Sep 24, 20190.07000.08000.07000.08000.080018,000
Sep 23, 20190.06000.06000.06000.06000.0600-
Sep 20, 20190.06000.06000.06000.06000.0600-
Sep 19, 20190.06000.06000.06000.06000.0600700
Sep 18, 20190.06000.06000.06000.06000.0600-
Sep 17, 20190.06000.06000.06000.06000.060022,100
Sep 16, 20190.06000.06000.06000.06000.0600-
Sep 13, 20190.06000.06000.06000.06000.0600-
Sep 12, 20190.06000.06000.06000.06000.06008,000
Sep 11, 20190.08000.08000.08000.08000.0800-
Sep 10, 20190.08000.08000.08000.08000.0800-
Sep 09, 20190.08000.08000.08000.08000.0800-
Sep 06, 20190.08000.08000.08000.08000.0800132,000
Sep 05, 20190.08000.08000.08000.08000.080020,000
Sep 04, 20190.07000.08000.07000.08000.080050,000
Sep 03, 20190.06000.06000.06000.06000.0600-
Aug 30, 20190.06000.06000.06000.06000.0600-
Aug 29, 20190.06000.08000.06000.06000.060027,000
Aug 28, 20190.06000.06000.06000.06000.0600-
Aug 27, 20190.06000.06000.06000.06000.0600-
Aug 26, 20190.06000.06000.06000.06000.060020,000
Aug 23, 20190.08000.08000.08000.08000.080020,000
Aug 22, 20190.06000.06000.06000.06000.0600-
Aug 21, 20190.06000.06000.06000.06000.0600-
Aug 20, 20190.06000.06000.06000.06000.0600-
Aug 19, 20190.06000.06000.06000.06000.0600-
Aug 16, 20190.06000.06000.06000.06000.0600-
Aug 15, 20190.06000.06000.06000.06000.060012,000
Aug 14, 20190.06000.06000.06000.06000.060012,000
Aug 13, 20190.06000.06000.06000.06000.060012,000
Aug 12, 20190.06000.06000.06000.06000.060012,000
Aug 09, 20190.06000.06000.06000.06000.060012,000
Aug 08, 20190.06000.06000.06000.06000.060012,000
Aug 07, 20190.08000.08000.08000.08000.080058,000
Aug 06, 20190.08000.08000.08000.08000.080055,000
Aug 02, 20190.08000.08000.08000.08000.080055,000
Aug 01, 20190.06000.07000.06000.07000.070080,000
Jul 31, 20190.06000.07000.06000.07000.070080,000
Jul 30, 20190.06000.07000.06000.07000.070080,000
Jul 29, 20190.06000.06000.06000.06000.060020,000
Jul 26, 20190.06000.06000.06000.06000.060020,000
Jul 25, 20190.06000.06000.06000.06000.0600-
Jul 24, 20190.06000.06000.06000.06000.0600-
Jul 23, 20190.06000.06000.06000.06000.06005,000
Jul 22, 20190.06000.06000.06000.06000.06005,000
Jul 19, 20190.06000.06000.06000.06000.06005,000
Jul 18, 20190.06000.06000.06000.06000.06005,000
Jul 17, 20190.06000.06000.06000.06000.06005,000
Jul 16, 20190.06000.06000.06000.06000.06005,000
Jul 15, 20190.06000.06000.06000.06000.06005,000
Jul 12, 20190.06000.06000.06000.06000.06005,000
Jul 11, 20190.06000.06000.06000.06000.06005,000
Jul 10, 20190.06000.06000.06000.06000.060010,000
Jul 09, 20190.06000.06000.06000.06000.060010,000
Jul 08, 20190.06000.06000.06000.06000.060010,000
Jul 05, 20190.06000.06000.06000.06000.060010,000
Jul 04, 20190.05000.05000.05000.05000.050057,000
Jul 03, 20190.05000.05000.05000.05000.0500-
Jul 02, 20190.05000.05000.05000.05000.050057,000
Jun 28, 20190.06000.06000.05000.05000.050050,000
Jun 27, 20190.06000.06000.05000.05000.050050,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...