Gold Standard Ventures Corp (GSV)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.5575-0.0072 (-1.28%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2021	0.5600	0.5800	0.5400	0.5600	0.5600	2,348,300
Apr 15, 2021	0.5400	0.5800	0.5400	0.5600	0.5600	2,380,300
Apr 14, 2021	0.5500	0.5500	0.5400	0.5400	0.5400	1,534,200
Apr 13, 2021	0.5600	0.5700	0.5400	0.5500	0.5500	1,544,000
Apr 12, 2021	0.5800	0.5800	0.5500	0.5600	0.5600	2,098,600
Apr 09, 2021	0.5900	0.5900	0.5800	0.5900	0.5900	1,048,800
Apr 08, 2021	0.5700	0.6000	0.5700	0.5900	0.5900	1,433,000
Apr 07, 2021	0.5900	0.6000	0.5800	0.5800	0.5800	1,014,100
Apr 06, 2021	0.5900	0.6100	0.5900	0.6000	0.6000	2,387,600
Apr 05, 2021	0.6000	0.6000	0.5800	0.5900	0.5900	1,772,000
Apr 01, 2021	0.5800	0.6000	0.5800	0.6000	0.6000	1,879,000
Mar 31, 2021	0.5700	0.6000	0.5700	0.5800	0.5800	2,229,700
Mar 30, 2021	0.5800	0.5900	0.5500	0.5700	0.5700	3,343,800
Mar 29, 2021	0.6000	0.6000	0.5700	0.6000	0.6000	3,154,000
Mar 26, 2021	0.5800	0.6100	0.5800	0.6000	0.6000	3,405,600
Mar 25, 2021	0.5700	0.5900	0.5600	0.5700	0.5700	5,039,200
Mar 24, 2021	0.6000	0.6100	0.5800	0.6000	0.6000	3,562,700
Mar 23, 2021	0.6300	0.6300	0.6000	0.6000	0.6000	3,729,400
Mar 22, 2021	0.6600	0.6700	0.6300	0.6300	0.6300	3,141,100
Mar 19, 2021	0.6400	0.6700	0.6200	0.6700	0.6700	6,341,400
Mar 18, 2021	0.6600	0.6700	0.6300	0.6400	0.6400	3,299,800
Mar 17, 2021	0.6200	0.6800	0.6200	0.6700	0.6700	5,009,200
Mar 16, 2021	0.6600	0.6700	0.6400	0.6400	0.6400	5,077,400
Mar 15, 2021	0.6300	0.6900	0.6200	0.6800	0.6800	8,386,500
Mar 12, 2021	0.6000	0.6200	0.5900	0.6200	0.6200	3,102,500
Mar 11, 2021	0.6000	0.6100	0.6000	0.6100	0.6100	4,498,400
Mar 10, 2021	0.6200	0.6200	0.6000	0.6100	0.6100	5,454,200
Mar 09, 2021	0.5900	0.6300	0.5700	0.6200	0.6200	10,530,600
Mar 08, 2021	0.6000	0.6200	0.5700	0.5700	0.5700	4,905,500
Mar 05, 2021	0.5300	0.5800	0.5000	0.5700	0.5700	10,104,500
Mar 04, 2021	0.5900	0.5900	0.5300	0.5600	0.5600	10,777,600
Mar 03, 2021	0.6500	0.6500	0.6000	0.6100	0.6100	5,534,500
Mar 02, 2021	0.6300	0.6500	0.6100	0.6400	0.6400	5,771,200
Mar 01, 2021	0.6500	0.6500	0.6100	0.6100	0.6100	5,949,000
Feb 26, 2021	0.6400	0.6500	0.5800	0.6200	0.6200	8,887,500
Feb 25, 2021	0.6800	0.6800	0.6300	0.6500	0.6500	8,628,200
Feb 24, 2021	0.6900	0.7200	0.6700	0.6900	0.6900	7,234,400
Feb 23, 2021	0.6700	0.7000	0.6200	0.6800	0.6800	11,335,200
Feb 22, 2021	0.7600	0.7900	0.7400	0.7500	0.7500	9,743,600
Feb 19, 2021	0.7600	0.7800	0.7500	0.7500	0.7500	9,885,600
Feb 18, 2021	0.8000	0.8100	0.7300	0.7400	0.7400	15,524,300
Feb 17, 2021	0.9000	0.9000	0.8000	0.8100	0.8100	20,501,000
Feb 16, 2021	0.8800	0.9400	0.8500	0.8900	0.8900	32,602,900
Feb 12, 2021	0.8200	0.8500	0.7800	0.8500	0.8500	20,363,900
Feb 11, 2021	0.9400	0.9700	0.8200	0.8600	0.8600	79,183,400
Feb 10, 2021	0.7600	0.9100	0.7100	0.8700	0.8700	74,466,100
Feb 09, 2021	0.7300	0.7700	0.7200	0.7400	0.7400	6,549,600
Feb 08, 2021	0.7200	0.7300	0.7100	0.7300	0.7300	2,406,500
Feb 05, 2021	0.7200	0.7400	0.7000	0.7200	0.7200	2,797,800
Feb 04, 2021	0.6800	0.7000	0.6600	0.7000	0.7000	2,798,400
Feb 03, 2021	0.6900	0.7000	0.6700	0.6800	0.6800	1,772,400
Feb 02, 2021	0.6700	0.6900	0.6700	0.6700	0.6700	4,377,800
Feb 01, 2021	0.7500	0.8200	0.6600	0.7200	0.7200	25,924,300
Jan 29, 2021	0.6600	0.7700	0.6400	0.7100	0.7100	12,322,000
Jan 28, 2021	0.6600	0.6700	0.6400	0.6400	0.6400	1,493,100
Jan 27, 2021	0.6300	0.6600	0.6100	0.6500	0.6500	1,277,500
Jan 26, 2021	0.6600	0.6600	0.6300	0.6300	0.6300	1,189,200
Jan 25, 2021	0.6700	0.6700	0.6400	0.6500	0.6500	881,100
Jan 22, 2021	0.6600	0.6600	0.6400	0.6500	0.6500	784,600
Jan 21, 2021	0.6700	0.6800	0.6500	0.6600	0.6600	623,300
Jan 20, 2021	0.6500	0.6700	0.6500	0.6700	0.6700	667,400
Jan 19, 2021	0.6800	0.6800	0.6500	0.6600	0.6600	1,089,900
Jan 15, 2021	0.7000	0.7000	0.6700	0.6700	0.6700	608,700
Jan 14, 2021	0.6900	0.7100	0.6900	0.7000	0.7000	854,800
Jan 13, 2021	0.7000	0.7100	0.6800	0.7000	0.7000	867,100
Jan 12, 2021	0.7200	0.7200	0.7000	0.7100	0.7100	855,600
Jan 11, 2021	0.7100	0.7200	0.7000	0.7100	0.7100	908,200
Jan 08, 2021	0.7300	0.7400	0.7100	0.7200	0.7200	1,579,200
Jan 07, 2021	0.7200	0.7500	0.6900	0.7400	0.7400	2,616,900
Jan 06, 2021	0.7600	0.7600	0.7300	0.7400	0.7400	411,100
Jan 05, 2021	0.7900	0.7900	0.7600	0.7700	0.7700	426,200
Jan 04, 2021	0.7400	0.7700	0.7400	0.7700	0.7700	495,400
Dec 31, 2020	0.7300	0.7300	0.7100	0.7200	0.7200	468,900
Dec 30, 2020	0.7200	0.7300	0.7200	0.7200	0.7200	497,000
Dec 29, 2020	0.7300	0.7400	0.7100	0.7200	0.7200	684,500
Dec 28, 2020	0.7400	0.7500	0.7100	0.7300	0.7300	473,400
Dec 24, 2020	0.7500	0.7500	0.7300	0.7400	0.7400	166,100
Dec 23, 2020	0.7400	0.7600	0.7300	0.7400	0.7400	357,000
Dec 22, 2020	0.7600	0.7900	0.7100	0.7300	0.7300	975,300
Dec 21, 2020	0.8000	0.8000	0.7700	0.7800	0.7800	337,300
Dec 18, 2020	0.8200	0.8300	0.8000	0.8000	0.8000	3,133,100
Dec 17, 2020	0.8100	0.8300	0.8000	0.8200	0.8200	1,254,200
Dec 16, 2020	0.7900	0.8100	0.7700	0.7900	0.7900	734,500
Dec 15, 2020	0.7800	0.8000	0.7500	0.8000	0.8000	1,085,100
Dec 14, 2020	0.7100	0.7600	0.7100	0.7500	0.7500	836,000
Dec 11, 2020	0.7300	0.7600	0.7200	0.7300	0.7300	383,900
Dec 10, 2020	0.7300	0.7500	0.7300	0.7400	0.7400	521,600
Dec 09, 2020	0.8100	0.8100	0.7300	0.7300	0.7300	997,500
Dec 08, 2020	0.7400	0.8200	0.7300	0.8100	0.8100	2,614,300
Dec 07, 2020	0.7000	0.7400	0.7000	0.7400	0.7400	848,800
Dec 04, 2020	0.7000	0.7100	0.6900	0.7100	0.7100	608,600
Dec 03, 2020	0.7100	0.7100	0.6900	0.7000	0.7000	582,800
Dec 02, 2020	0.6900	0.7000	0.6700	0.7000	0.7000	572,400
Dec 01, 2020	0.7000	0.7000	0.6800	0.7000	0.7000	475,900
Nov 30, 2020	0.6600	0.6900	0.6400	0.6800	0.6800	657,800
Nov 27, 2020	0.6500	0.6800	0.6300	0.6700	0.6700	253,100
Nov 25, 2020	0.6300	0.6400	0.6200	0.6300	0.6300	749,800
Nov 24, 2020	0.6400	0.6500	0.6300	0.6300	0.6300	989,700
Nov 23, 2020	0.6700	0.6800	0.6500	0.6500	0.6500	679,800
Nov 20, 2020	0.6600	0.6800	0.6600	0.6800	0.6800	281,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,185.47+15.05(+0.36%)

Dow 3034,200.67+164.68(+0.48%)

Nasdaq14,052.34+13.58(+0.10%)

Gold Standard Ventures Corp (GSV)

S&P 500
4,185.47
+15.05(+0.36%)

Dow 30
34,200.67
+164.68(+0.48%)

Nasdaq
14,052.34
+13.58(+0.10%)