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, 2018 | 1.25 | 1.33 | 1.25 | 1.28 | 1.28 | 148,700 |
| Nov 16, 2018 | 1.20 | 1.28 | 1.19 | 1.27 | 1.27 | 329,300 |
| Nov 15, 2018 | 1.22 | 1.28 | 1.19 | 1.20 | 1.20 | 323,700 |
| Nov 14, 2018 | 1.27 | 1.29 | 1.21 | 1.26 | 1.26 | 420,500 |
| Nov 13, 2018 | 1.32 | 1.34 | 1.26 | 1.27 | 1.27 | 241,200 |
| Nov 12, 2018 | 1.43 | 1.44 | 1.32 | 1.34 | 1.34 | 257,800 |
| Nov 09, 2018 | 1.46 | 1.48 | 1.44 | 1.44 | 1.44 | 117,000 |
| Nov 08, 2018 | 1.42 | 1.50 | 1.41 | 1.50 | 1.50 | 289,900 |
| Nov 07, 2018 | 1.44 | 1.48 | 1.42 | 1.44 | 1.44 | 251,200 |
| Nov 06, 2018 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | 111,900 |
| Nov 05, 2018 | 1.42 | 1.48 | 1.40 | 1.43 | 1.43 | 248,600 |
| Nov 02, 2018 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | 222,500 |
| Nov 01, 2018 | 1.47 | 1.51 | 1.43 | 1.43 | 1.43 | 545,700 |
| Oct 31, 2018 | 1.45 | 1.51 | 1.45 | 1.49 | 1.49 | 271,600 |
| Oct 30, 2018 | 1.48 | 1.50 | 1.45 | 1.49 | 1.49 | 156,200 |
| Oct 29, 2018 | 1.55 | 1.58 | 1.48 | 1.48 | 1.48 | 306,600 |
| Oct 26, 2018 | 1.53 | 1.59 | 1.53 | 1.56 | 1.56 | 108,400 |
| Oct 25, 2018 | 1.65 | 1.65 | 1.53 | 1.57 | 1.57 | 320,500 |
| Oct 24, 2018 | 1.62 | 1.64 | 1.58 | 1.64 | 1.64 | 204,100 |
| Oct 23, 2018 | 1.66 | 1.68 | 1.60 | 1.61 | 1.61 | 296,500 |
| Oct 22, 2018 | 1.61 | 1.69 | 1.58 | 1.62 | 1.62 | 112,600 |
| Oct 19, 2018 | 1.67 | 1.68 | 1.61 | 1.63 | 1.63 | 149,800 |
| Oct 18, 2018 | 1.68 | 1.74 | 1.61 | 1.65 | 1.65 | 300,200 |
| Oct 17, 2018 | 1.75 | 1.80 | 1.69 | 1.69 | 1.69 | 286,200 |
| Oct 16, 2018 | 1.70 | 1.77 | 1.70 | 1.75 | 1.75 | 433,500 |
| Oct 15, 2018 | 1.79 | 1.82 | 1.70 | 1.70 | 1.70 | 387,500 |
| Oct 12, 2018 | 1.81 | 1.83 | 1.75 | 1.79 | 1.79 | 170,600 |
| Oct 11, 2018 | 1.76 | 1.83 | 1.74 | 1.81 | 1.81 | 252,300 |
| Oct 10, 2018 | 1.75 | 1.77 | 1.67 | 1.76 | 1.76 | 148,500 |
| Oct 09, 2018 | 1.81 | 1.81 | 1.71 | 1.76 | 1.76 | 208,900 |
| Oct 08, 2018 | 1.73 | 1.83 | 1.72 | 1.81 | 1.81 | 271,100 |
| Oct 05, 2018 | 1.72 | 1.77 | 1.72 | 1.75 | 1.75 | 192,000 |
| Oct 04, 2018 | 1.69 | 1.76 | 1.68 | 1.72 | 1.72 | 193,700 |
| Oct 03, 2018 | 1.72 | 1.74 | 1.66 | 1.69 | 1.69 | 201,900 |
| Oct 02, 2018 | 1.67 | 1.76 | 1.67 | 1.73 | 1.73 | 248,200 |
| Oct 01, 2018 | 1.70 | 1.73 | 1.64 | 1.64 | 1.64 | 247,700 |
| Sep 28, 2018 | 1.75 | 1.76 | 1.69 | 1.72 | 1.72 | 229,300 |
| Sep 27, 2018 | 1.78 | 1.80 | 1.69 | 1.73 | 1.73 | 340,200 |
| Sep 26, 2018 | 1.75 | 1.81 | 1.71 | 1.80 | 1.80 | 302,400 |
| Sep 25, 2018 | 1.86 | 1.86 | 1.76 | 1.77 | 1.77 | 363,800 |
| Sep 24, 2018 | 1.77 | 1.86 | 1.77 | 1.84 | 1.84 | 555,900 |
| Sep 21, 2018 | 1.75 | 1.82 | 1.67 | 1.77 | 1.77 | 2,645,700 |
| Sep 20, 2018 | 1.71 | 1.81 | 1.67 | 1.81 | 1.81 | 568,900 |
| Sep 19, 2018 | 1.73 | 1.75 | 1.69 | 1.71 | 1.71 | 595,400 |
| Sep 18, 2018 | 1.63 | 1.73 | 1.62 | 1.73 | 1.73 | 674,500 |
| Sep 17, 2018 | 1.51 | 1.65 | 1.51 | 1.62 | 1.62 | 889,400 |
| Sep 14, 2018 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 226,200 |
| Sep 13, 2018 | 1.51 | 1.52 | 1.47 | 1.50 | 1.50 | 136,100 |
| Sep 12, 2018 | 1.47 | 1.53 | 1.46 | 1.50 | 1.50 | 215,300 |
| Sep 11, 2018 | 1.44 | 1.49 | 1.42 | 1.46 | 1.46 | 102,700 |
| Sep 10, 2018 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | 209,200 |
| Sep 07, 2018 | 1.45 | 1.49 | 1.41 | 1.48 | 1.48 | 245,800 |
| Sep 06, 2018 | 1.49 | 1.54 | 1.45 | 1.46 | 1.46 | 254,000 |
| Sep 05, 2018 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | 169,100 |
| Sep 04, 2018 | 1.56 | 1.56 | 1.47 | 1.51 | 1.51 | 341,000 |
| Aug 31, 2018 | 1.54 | 1.57 | 1.52 | 1.56 | 1.56 | 393,900 |
| Aug 30, 2018 | 1.63 | 1.63 | 1.53 | 1.54 | 1.54 | 431,000 |
| Aug 29, 2018 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | 136,900 |
| Aug 28, 2018 | 1.64 | 1.69 | 1.52 | 1.62 | 1.62 | 422,700 |
| Aug 27, 2018 | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | 206,800 |
| Aug 24, 2018 | 1.51 | 1.67 | 1.51 | 1.66 | 1.66 | 426,200 |
| Aug 23, 2018 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | 240,500 |
| Aug 22, 2018 | 1.48 | 1.59 | 1.48 | 1.54 | 1.54 | 105,200 |
| Aug 21, 2018 | 1.52 | 1.55 | 1.49 | 1.51 | 1.51 | 169,500 |
| Aug 20, 2018 | 1.43 | 1.54 | 1.43 | 1.54 | 1.54 | 286,400 |
| Aug 17, 2018 | 1.44 | 1.49 | 1.41 | 1.42 | 1.42 | 169,100 |
| Aug 16, 2018 | 1.46 | 1.53 | 1.41 | 1.44 | 1.44 | 390,300 |
| Aug 15, 2018 | 1.57 | 1.58 | 1.46 | 1.48 | 1.48 | 479,300 |
| Aug 14, 2018 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | 117,300 |
| Aug 13, 2018 | 1.61 | 1.64 | 1.58 | 1.60 | 1.60 | 286,900 |
| Aug 10, 2018 | 1.63 | 1.66 | 1.62 | 1.64 | 1.64 | 207,500 |
| Aug 09, 2018 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | 79,000 |
| Aug 08, 2018 | 1.64 | 1.69 | 1.62 | 1.63 | 1.63 | 240,900 |
| Aug 07, 2018 | 1.61 | 1.70 | 1.61 | 1.64 | 1.64 | 256,700 |
| Aug 06, 2018 | 1.61 | 1.64 | 1.60 | 1.61 | 1.61 | 217,900 |
| Aug 03, 2018 | 1.61 | 1.68 | 1.61 | 1.62 | 1.62 | 296,500 |
| Aug 02, 2018 | 1.67 | 1.71 | 1.62 | 1.62 | 1.62 | 344,700 |
| Aug 01, 2018 | 1.71 | 1.75 | 1.69 | 1.69 | 1.69 | 369,700 |
| Jul 31, 2018 | 1.74 | 1.77 | 1.72 | 1.74 | 1.74 | 274,700 |
| Jul 30, 2018 | 1.72 | 1.75 | 1.68 | 1.75 | 1.75 | 368,200 |
| Jul 27, 2018 | 1.67 | 1.71 | 1.66 | 1.70 | 1.70 | 314,200 |
| Jul 26, 2018 | 1.63 | 1.70 | 1.63 | 1.66 | 1.66 | 502,200 |
| Jul 25, 2018 | 1.53 | 1.65 | 1.51 | 1.63 | 1.63 | 519,700 |
| Jul 24, 2018 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | 136,600 |
| Jul 23, 2018 | 1.56 | 1.59 | 1.50 | 1.51 | 1.51 | 286,300 |
| Jul 20, 2018 | 1.63 | 1.63 | 1.53 | 1.59 | 1.59 | 315,100 |
| Jul 19, 2018 | 1.51 | 1.62 | 1.48 | 1.59 | 1.59 | 634,900 |
| Jul 18, 2018 | 1.54 | 1.57 | 1.52 | 1.54 | 1.54 | 286,500 |
| Jul 17, 2018 | 1.45 | 1.55 | 1.40 | 1.54 | 1.54 | 627,200 |
| Jul 16, 2018 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 179,100 |
| Jul 13, 2018 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 76,000 |
| Jul 12, 2018 | 1.43 | 1.50 | 1.42 | 1.45 | 1.45 | 229,200 |
| Jul 11, 2018 | 1.46 | 1.48 | 1.42 | 1.44 | 1.44 | 323,500 |
| Jul 10, 2018 | 1.42 | 1.49 | 1.42 | 1.47 | 1.47 | 137,800 |
| Jul 09, 2018 | 1.47 | 1.50 | 1.43 | 1.43 | 1.43 | 154,700 |
| Jul 06, 2018 | 1.42 | 1.48 | 1.42 | 1.47 | 1.47 | 429,200 |
| Jul 05, 2018 | 1.31 | 1.45 | 1.31 | 1.41 | 1.41 | 583,900 |
| Jul 03, 2018 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | 170,800 |
| Jul 02, 2018 | 1.35 | 1.39 | 1.33 | 1.37 | 1.37 | 339,000 |
| Jun 29, 2018 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 295,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
