GSV - Gold Standard Ventures Corp
NYSE American - NYSE American Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2019 | 0.7600 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 299,600 |
| Nov 18, 2019 | 0.7700 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 164,300 |
| Nov 15, 2019 | 0.7700 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 365,800 |
| Nov 14, 2019 | 0.7700 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 255,600 |
| Nov 13, 2019 | 0.7800 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 295,000 |
| Nov 12, 2019 | 0.7700 | 0.7900 | 0.7600 | 0.7800 | 0.7800 | 618,700 |
| Nov 11, 2019 | 0.7500 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 366,800 |
| Nov 08, 2019 | 0.7700 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 397,800 |
| Nov 07, 2019 | 0.7900 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 562,600 |
| Nov 06, 2019 | 0.7800 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 290,700 |
| Nov 05, 2019 | 0.7900 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 484,500 |
| Nov 04, 2019 | 0.8000 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 431,900 |
| Nov 01, 2019 | 0.7700 | 0.7900 | 0.7600 | 0.7900 | 0.7900 | 233,700 |
| Oct 31, 2019 | 0.7700 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 601,800 |
| Oct 30, 2019 | 0.7700 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 844,200 |
| Oct 29, 2019 | 0.7900 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 663,000 |
| Oct 28, 2019 | 0.8000 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 575,300 |
| Oct 25, 2019 | 0.8500 | 0.8500 | 0.7900 | 0.8000 | 0.8000 | 689,600 |
| Oct 24, 2019 | 0.7900 | 0.8100 | 0.7800 | 0.8100 | 0.8100 | 859,300 |
| Oct 23, 2019 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 469,200 |
| Oct 22, 2019 | 0.8100 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 575,600 |
| Oct 21, 2019 | 0.8500 | 0.8500 | 0.7900 | 0.8000 | 0.8000 | 1,072,700 |
| Oct 18, 2019 | 0.8500 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 1,265,400 |
| Oct 17, 2019 | 0.8400 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 937,600 |
| Oct 16, 2019 | 0.8400 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 1,098,500 |
| Oct 15, 2019 | 0.8800 | 0.8800 | 0.8200 | 0.8300 | 0.8300 | 1,570,000 |
| Oct 14, 2019 | 0.9000 | 0.9200 | 0.8500 | 0.8700 | 0.8700 | 2,623,300 |
| Oct 11, 2019 | 0.9000 | 0.9000 | 0.7800 | 0.8200 | 0.8200 | 9,229,300 |
| Oct 10, 2019 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 503,200 |
| Oct 09, 2019 | 0.8400 | 0.8400 | 0.7800 | 0.7900 | 0.7900 | 631,100 |
| Oct 08, 2019 | 0.8500 | 0.8500 | 0.7900 | 0.8000 | 0.8000 | 1,399,200 |
| Oct 07, 2019 | 0.7300 | 0.8600 | 0.7300 | 0.8100 | 0.8100 | 2,992,000 |
| Oct 04, 2019 | 0.7700 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 235,200 |
| Oct 03, 2019 | 0.7700 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 129,200 |
| Oct 02, 2019 | 0.7500 | 0.8200 | 0.7500 | 0.7700 | 0.7700 | 321,100 |
| Oct 01, 2019 | 0.7500 | 0.7900 | 0.7100 | 0.7700 | 0.7700 | 1,325,900 |
| Sep 30, 2019 | 0.8000 | 0.8100 | 0.7600 | 0.7700 | 0.7700 | 387,200 |
| Sep 27, 2019 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 361,000 |
| Sep 26, 2019 | 0.8600 | 0.8800 | 0.8200 | 0.8300 | 0.8300 | 691,500 |
| Sep 25, 2019 | 0.9100 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 261,100 |
| Sep 24, 2019 | 0.9600 | 0.9700 | 0.9100 | 0.9100 | 0.9100 | 288,500 |
| Sep 23, 2019 | 1.0000 | 1.0000 | 0.9400 | 0.9500 | 0.9500 | 254,700 |
| Sep 20, 2019 | 0.9200 | 1.0200 | 0.9100 | 1.0000 | 1.0000 | 1,999,100 |
| Sep 19, 2019 | 0.8900 | 0.9200 | 0.8800 | 0.9200 | 0.9200 | 348,000 |
| Sep 18, 2019 | 0.8900 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 291,700 |
| Sep 17, 2019 | 0.9000 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | 192,600 |
| Sep 16, 2019 | 0.8900 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 423,400 |
| Sep 13, 2019 | 0.8500 | 0.8900 | 0.8300 | 0.8800 | 0.8800 | 460,600 |
| Sep 12, 2019 | 0.8900 | 0.9200 | 0.8300 | 0.8600 | 0.8600 | 712,500 |
| Sep 11, 2019 | 0.9300 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 481,400 |
| Sep 10, 2019 | 0.9400 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 1,270,200 |
| Sep 09, 2019 | 1.0000 | 1.0200 | 0.9400 | 0.9900 | 0.9900 | 636,900 |
| Sep 06, 2019 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 341,900 |
| Sep 05, 2019 | 1.0100 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 401,000 |
| Sep 04, 2019 | 1.0000 | 1.0400 | 0.9800 | 1.0300 | 1.0300 | 580,700 |
| Sep 03, 2019 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 536,300 |
| Aug 30, 2019 | 1.0000 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 228,400 |
| Aug 29, 2019 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 282,800 |
| Aug 28, 2019 | 1.0200 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 286,000 |
| Aug 27, 2019 | 1.0400 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 334,300 |
| Aug 26, 2019 | 1.0200 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 651,700 |
| Aug 23, 2019 | 0.9400 | 1.0200 | 0.9400 | 1.0100 | 1.0100 | 448,300 |
| Aug 22, 2019 | 0.9500 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 267,300 |
| Aug 21, 2019 | 0.9400 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 173,800 |
| Aug 20, 2019 | 0.8800 | 0.9400 | 0.8700 | 0.9200 | 0.9200 | 348,000 |
| Aug 19, 2019 | 0.8700 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 218,000 |
| Aug 16, 2019 | 0.8500 | 0.9200 | 0.8400 | 0.9100 | 0.9100 | 616,200 |
| Aug 15, 2019 | 0.8600 | 0.8700 | 0.8100 | 0.8500 | 0.8500 | 639,900 |
| Aug 14, 2019 | 0.9100 | 0.9400 | 0.8500 | 0.8600 | 0.8600 | 486,900 |
| Aug 13, 2019 | 0.9500 | 0.9600 | 0.8900 | 0.9100 | 0.9100 | 897,100 |
| Aug 12, 2019 | 1.0000 | 1.0100 | 0.9400 | 0.9400 | 0.9400 | 430,000 |
| Aug 09, 2019 | 1.0500 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 400,600 |
| Aug 08, 2019 | 1.0200 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 374,800 |
| Aug 07, 2019 | 1.0400 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 796,800 |
| Aug 06, 2019 | 1.0800 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 574,600 |
| Aug 05, 2019 | 1.0600 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 497,800 |
| Aug 02, 2019 | 1.0500 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 241,300 |
| Aug 01, 2019 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 631,900 |
| Jul 31, 2019 | 1.0100 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 1,569,200 |
| Jul 30, 2019 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 166,200 |
| Jul 29, 2019 | 1.0000 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 225,400 |
| Jul 26, 2019 | 1.0100 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 152,500 |
| Jul 25, 2019 | 1.0600 | 1.0700 | 0.9800 | 0.9900 | 0.9900 | 308,900 |
| Jul 24, 2019 | 1.0300 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 327,700 |
| Jul 23, 2019 | 1.0700 | 1.1100 | 1.0400 | 1.0400 | 1.0400 | 281,600 |
| Jul 22, 2019 | 1.1000 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 234,100 |
| Jul 19, 2019 | 1.0000 | 1.0900 | 0.9700 | 1.0900 | 1.0900 | 491,400 |
| Jul 18, 2019 | 0.9700 | 0.9900 | 0.9300 | 0.9800 | 0.9800 | 424,900 |
| Jul 17, 2019 | 0.9500 | 0.9700 | 0.9300 | 0.9600 | 0.9600 | 773,000 |
| Jul 16, 2019 | 0.9600 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 194,200 |
| Jul 15, 2019 | 0.9800 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 441,200 |
| Jul 12, 2019 | 0.9600 | 0.9900 | 0.9400 | 0.9900 | 0.9900 | 192,300 |
| Jul 11, 2019 | 0.9800 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 314,400 |
| Jul 10, 2019 | 0.9900 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 266,100 |
| Jul 09, 2019 | 1.0000 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 385,000 |
| Jul 08, 2019 | 1.0100 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 140,500 |
| Jul 05, 2019 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 131,500 |
| Jul 03, 2019 | 1.0400 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 82,600 |
| Jul 02, 2019 | 1.0300 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 200,600 |
| Jul 01, 2019 | 1.0500 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 348,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...