TSXV - Free Realtime Quote CAD

Goldsource Mines Inc. (GXS.V)

0.6600 0.0000 (0.00%)
As of 11:41 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.6400 0.6600 0.6300 0.6600 0.6600 65,500
Apr 22, 2024 0.6600 0.6800 0.6400 0.6600 0.6600 73,000
Apr 19, 2024 0.6800 0.6800 0.6600 0.6600 0.6600 9,300
Apr 18, 2024 0.6700 0.6900 0.6600 0.6900 0.6900 528,700
Apr 17, 2024 0.6500 0.6700 0.6500 0.6700 0.6700 219,500
Apr 16, 2024 0.6300 0.6700 0.6300 0.6700 0.6700 106,900
Apr 15, 2024 0.6600 0.6600 0.6300 0.6500 0.6500 82,800
Apr 12, 2024 0.6600 0.7100 0.6600 0.6700 0.6700 502,800
Apr 11, 2024 0.6000 0.6600 0.6000 0.6600 0.6600 380,600
Apr 10, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 82,700
Apr 9, 2024 0.6000 0.6200 0.5900 0.6000 0.6000 373,400
Apr 8, 2024 0.6400 0.6400 0.6000 0.6200 0.6200 110,500
Apr 5, 2024 0.6400 0.6700 0.6400 0.6400 0.6400 31,300
Apr 4, 2024 0.5700 0.6400 0.5700 0.6300 0.6300 205,300
Apr 3, 2024 0.5900 0.6100 0.5500 0.6000 0.6000 79,600
Apr 2, 2024 0.5200 0.5600 0.5200 0.5600 0.5600 78,300
Apr 1, 2024 0.4900 0.5200 0.4900 0.5100 0.5100 183,800
Mar 28, 2024 0.4800 0.5000 0.4700 0.4900 0.4900 704,900
Mar 27, 2024 0.4800 0.4900 0.4700 0.4800 0.4800 3,619,100
Mar 26, 2024 0.4400 0.5000 0.4400 0.4700 0.4700 1,658,500
Mar 25, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 14,700
Mar 22, 2024 0.4000 0.4000 0.3900 0.4000 0.4000 43,000
Mar 21, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 1,500
Mar 20, 2024 0.3900 0.3900 0.3800 0.3900 0.3900 26,800
Mar 19, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 2,000
Mar 18, 2024 0.3900 0.3900 0.3700 0.3700 0.3700 29,900
Mar 15, 2024 0.4000 0.4000 0.3900 0.4000 0.4000 17,000
Mar 14, 2024 0.4200 0.4200 0.4100 0.4100 0.4100 17,000
Mar 13, 2024 0.4000 0.4200 0.4000 0.4100 0.4100 32,600
Mar 12, 2024 0.3700 0.4000 0.3700 0.3900 0.3900 31,100
Mar 11, 2024 0.3500 0.3700 0.3500 0.3600 0.3600 15,900
Mar 8, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 5,000
Mar 7, 2024 0.3100 0.3300 0.3100 0.3300 0.3300 2,000
Mar 6, 2024 0.3200 0.3500 0.3200 0.3300 0.3300 52,600
Mar 5, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 9,900
Mar 4, 2024 0.2800 0.3200 0.2800 0.3200 0.3200 62,500
Mar 1, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 5,000
Feb 29, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 12,500
Feb 28, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 5,000
Feb 27, 2024 0.3100 0.3100 0.2900 0.3000 0.3000 23,500
Feb 26, 2024 0.2900 0.3000 0.2900 0.3000 0.3000 35,600
Feb 23, 2024 0.2900 0.3000 0.2900 0.3000 0.3000 4,100
Feb 22, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 15,500
Feb 21, 2024 0.3100 0.3200 0.2800 0.2800 0.2800 12,100
Feb 20, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 20,700
Feb 16, 2024 0.3000 0.3200 0.3000 0.3200 0.3200 103,500
Feb 15, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 3,000
Feb 14, 2024 0.2900 0.2900 0.2800 0.2900 0.2900 23,600
Feb 13, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 90,000
Feb 12, 2024 0.2900 0.3100 0.2900 0.3000 0.3000 54,500
Feb 9, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 16,000
Feb 8, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Feb 7, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 900
Feb 6, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Feb 5, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 4,000
Feb 2, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 17,500
Feb 1, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 13,200
Jan 31, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 10,800
Jan 30, 2024 0.2800 0.3100 0.2800 0.3100 0.3100 24,300
Jan 29, 2024 0.3000 0.3000 0.2800 0.2800 0.2800 13,100
Jan 26, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jan 25, 2024 0.2600 0.3000 0.2600 0.3000 0.3000 26,000
Jan 24, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 9,900
Jan 23, 2024 0.2800 0.3000 0.2800 0.3000 0.3000 39,600
Jan 22, 2024 0.2500 0.2800 0.2500 0.2800 0.2800 28,000
Jan 19, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 7,000
Jan 18, 2024 0.2500 0.2600 0.2500 0.2500 0.2500 10,600
Jan 17, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 3,000
Jan 16, 2024 0.2400 0.2600 0.2300 0.2600 0.2600 108,400
Jan 15, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 4,100
Jan 12, 2024 0.2300 0.2400 0.2300 0.2300 0.2300 3,700
Jan 11, 2024 0.2400 0.2400 0.2300 0.2400 0.2400 30,900
Jan 10, 2024 0.2400 0.2600 0.2300 0.2600 0.2600 2,800
Jan 9, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Jan 8, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Jan 5, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Jan 4, 2024 0.2400 0.2700 0.2400 0.2700 0.2700 5,700
Jan 3, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 25,100
Jan 2, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Dec 29, 2023 0.2500 0.2700 0.2500 0.2700 0.2700 14,300
Dec 28, 2023 0.2800 0.2800 0.2500 0.2500 0.2500 14,400
Dec 27, 2023 0.2600 0.2700 0.2600 0.2700 0.2700 6,500
Dec 22, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 6,000
Dec 21, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 500
Dec 20, 2023 0.2500 0.2600 0.2500 0.2600 0.2600 31,600
Dec 19, 2023 0.2500 0.2700 0.2500 0.2500 0.2500 7,200
Dec 18, 2023 0.2900 0.2900 0.2800 0.2800 0.2800 8,000
Dec 15, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 23,000
Dec 14, 2023 0.2900 0.2900 0.2800 0.2800 0.2800 28,000
Dec 13, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 10,000
Dec 12, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 21,000
Dec 11, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 4,500
Dec 8, 2023 0.2800 0.2900 0.2800 0.2800 0.2800 4,700
Dec 7, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 18,500
Dec 6, 2023 0.2700 0.2900 0.2700 0.2900 0.2900 11,600
Dec 5, 2023 0.3300 0.3300 0.3100 0.3200 0.3200 16,600
Dec 4, 2023 0.3000 0.3200 0.3000 0.3200 0.3200 75,900
Dec 1, 2023 0.2700 0.2900 0.2700 0.2900 0.2900 54,300
Nov 30, 2023 0.2600 0.2700 0.2600 0.2700 0.2700 10,000
Nov 29, 2023 0.2500 0.2700 0.2400 0.2400 0.2400 11,800
Nov 28, 2023 0.2200 0.2700 0.2000 0.2700 0.2700 33,800
Nov 27, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 -
Nov 24, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 -
Nov 23, 2023 0.2300 0.2300 0.2000 0.2000 0.2000 11,900
Nov 22, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 17,000
Nov 21, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 2,200
Nov 20, 2023 0.2200 0.2300 0.2200 0.2300 0.2300 78,500
Nov 17, 2023 0.2500 0.2500 0.2300 0.2300 0.2300 6,100
Nov 16, 2023 0.2500 0.2600 0.2400 0.2400 0.2400 5,000
Nov 15, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 -
Nov 14, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 14,000
Nov 13, 2023 0.2500 0.2500 0.2300 0.2300 0.2300 17,900
Nov 10, 2023 0.2500 0.2500 0.2300 0.2300 0.2300 7,500
Nov 9, 2023 0.2800 0.2800 0.2700 0.2700 0.2700 9,200
Nov 8, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 6,000
Nov 7, 2023 0.3100 0.3100 0.3000 0.3100 0.3100 6,300
Nov 6, 2023 0.3100 0.3100 0.3000 0.3000 0.3000 4,500
Nov 3, 2023 0.3300 0.3300 0.3200 0.3200 0.3200 6,000
Nov 2, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 19,000
Nov 1, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Oct 31, 2023 0.3500 0.3700 0.3500 0.3500 0.3500 20,500
Oct 30, 2023 0.3700 0.3700 0.3500 0.3500 0.3500 27,500
Oct 27, 2023 0.3700 0.3700 0.3500 0.3600 0.3600 21,700
Oct 26, 2023 0.3700 0.3700 0.3500 0.3500 0.3500 42,700
Oct 25, 2023 0.3700 0.3700 0.3300 0.3600 0.3600 16,400
Oct 24, 2023 0.3100 0.3400 0.3100 0.3400 0.3400 37,600
Oct 23, 2023 0.2800 0.2900 0.2800 0.2900 0.2900 36,600
Oct 20, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 -
Oct 19, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 -
Oct 18, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 600
Oct 17, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
Oct 16, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
Oct 13, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 1,000
Oct 12, 2023 0.2400 0.2500 0.2400 0.2500 0.2500 11,200
Oct 11, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 3,200
Oct 10, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 500
Oct 6, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 -
Oct 5, 2023 0.2200 0.2400 0.2200 0.2400 0.2400 5,000
Oct 4, 2023 0.2200 0.2300 0.2200 0.2300 0.2300 11,400
Oct 3, 2023 0.2300 0.2300 0.2200 0.2200 0.2200 7,500
Oct 2, 2023 0.2100 0.2300 0.2100 0.2200 0.2200 30,000
Sep 29, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 5,100
Sep 28, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 36,000
Sep 27, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 -
Sep 26, 2023 0.2100 0.2200 0.2100 0.2100 0.2100 7,500
Sep 25, 2023 0.2200 0.2200 0.2100 0.2100 0.2100 7,500
Sep 22, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 1,500
Sep 21, 2023 0.2400 0.2400 0.2200 0.2200 0.2200 6,900
Sep 20, 2023 0.2100 0.2400 0.2100 0.2400 0.2400 12,800
Sep 19, 2023 0.2300 0.2400 0.2200 0.2200 0.2200 53,100
Sep 18, 2023 0.2300 0.2300 0.2200 0.2300 0.2300 47,500
Sep 15, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 8,000
Sep 14, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 3,100
Sep 13, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 12,700
Sep 12, 2023 0.2200 0.2200 0.2000 0.2200 0.2200 39,500
Sep 11, 2023 0.2100 0.2200 0.2000 0.2200 0.2200 44,300
Sep 8, 2023 0.2100 0.2200 0.2000 0.2200 0.2200 51,200
Sep 7, 2023 0.2000 0.2000 0.1900 0.1900 0.1900 14,200
Sep 6, 2023 0.1900 0.2300 0.1900 0.2300 0.2300 27,500
Sep 5, 2023 0.2100 0.2100 0.1800 0.1900 0.1900 78,300
Sep 1, 2023 0.2100 0.2200 0.2100 0.2100 0.2100 53,500
Aug 31, 2023 0.2300 0.2300 0.2200 0.2200 0.2200 90,400
Aug 30, 2023 0.2300 0.2300 0.2200 0.2200 0.2200 13,300
Aug 29, 2023 0.2300 0.2400 0.2300 0.2400 0.2400 10,400
Aug 28, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 400
Aug 25, 2023 0.2500 0.2500 0.2300 0.2300 0.2300 26,100
Aug 24, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 11,000
Aug 23, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
Aug 22, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 15,600
Aug 21, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 3,000
Aug 18, 2023 0.2800 0.2800 0.2500 0.2500 0.2500 51,100
Aug 17, 2023 0.2800 0.2900 0.2700 0.2800 0.2800 31,500
Aug 16, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 17,400
Aug 15, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 23,500
Aug 14, 2023 0.2800 0.2800 0.2700 0.2800 0.2800 46,100
Aug 11, 2023 0.2700 0.2800 0.2600 0.2700 0.2700 166,300
Aug 10, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 200
Aug 9, 2023 0.3000 0.3000 0.2700 0.2800 0.2800 65,400
Aug 8, 2023 0.3100 0.3100 0.3000 0.3000 0.3000 12,200
Aug 4, 2023 0.2800 0.2800 0.2700 0.2700 0.2700 40,000
Aug 3, 2023 0.2700 0.2700 0.2600 0.2600 0.2600 3,200
Aug 2, 2023 0.2900 0.2900 0.2800 0.2800 0.2800 17,300
Aug 1, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Jul 31, 2023 0.2900 0.3000 0.2900 0.2900 0.2900 151,000
Jul 28, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 1,500
Jul 27, 2023 0.2800 0.2900 0.2800 0.2900 0.2900 15,300
Jul 26, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 4,000
Jul 25, 2023 0.2800 0.2900 0.2800 0.2800 0.2800 33,400
Jul 24, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 700
Jul 21, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 7,800
Jul 20, 2023 0.3100 0.3100 0.3000 0.3000 0.3000 16,500
Jul 19, 2023 0.3200 0.3300 0.3200 0.3300 0.3300 4,000
Jul 18, 2023 0.3100 0.3200 0.3100 0.3200 0.3200 62,200
Jul 17, 2023 0.3200 0.3200 0.3100 0.3100 0.3100 45,100
Jul 14, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 10,000
Jul 13, 2023 0.3200 0.3300 0.3200 0.3300 0.3300 17,700
Jul 12, 2023 0.3200 0.3300 0.3200 0.3300 0.3300 5,400
Jul 11, 2023 0.3200 0.3200 0.3100 0.3100 0.3100 3,500
Jul 10, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jul 7, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 2,500
Jul 6, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 12,500
Jul 5, 2023 0.3200 0.3200 0.3100 0.3200 0.3200 17,300
Jul 4, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 600
Jun 30, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 1,000
Jun 29, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 1,000
Jun 28, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 1,000
Jun 27, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 1,000
Jun 26, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 1,000
Jun 23, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 1,000
Jun 22, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 1,200
Jun 21, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 400
Jun 20, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 7,000
Jun 19, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 1,700
Jun 16, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Jun 15, 2023 0.3400 0.3400 0.3300 0.3300 0.3300 7,800
Jun 14, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 800
Jun 13, 2023 0.3600 0.3700 0.3400 0.3500 0.3500 25,600
Jun 12, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 9,300
Jun 9, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jun 8, 2023 0.3600 0.3600 0.3500 0.3600 0.3600 20,800
Jun 7, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 1,300
Jun 6, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 1,000
Jun 5, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 17,000
Jun 2, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 500
Jun 1, 2023 0.3500 0.3700 0.3400 0.3700 0.3700 25,500
May 31, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
May 30, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 300
May 29, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
May 26, 2023 0.3500 0.3600 0.3500 0.3600 0.3600 10,700
May 25, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 3,500
May 24, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 3,500
May 23, 2023 0.3500 0.3600 0.3500 0.3600 0.3600 16,100
May 19, 2023 0.3500 0.3500 0.3400 0.3500 0.3500 7,100
May 18, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 19,800
May 17, 2023 0.3600 0.3700 0.3600 0.3700 0.3700 8,500
May 16, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 1,500
May 15, 2023 0.3500 0.3600 0.3500 0.3600 0.3600 5,800
May 12, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
May 11, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 5,500
May 10, 2023 0.3700 0.3700 0.3600 0.3600 0.3600 13,000
May 9, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 3,200
May 8, 2023 0.3500 0.3500 0.3400 0.3500 0.3500 20,200
May 5, 2023 0.3500 0.3600 0.3400 0.3600 0.3600 24,500
May 4, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 27,500
May 3, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 2,500
May 2, 2023 0.3700 0.3700 0.3600 0.3600 0.3600 5,500
May 1, 2023 0.3700 0.3800 0.3700 0.3800 0.3800 48,900
Apr 28, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 1,500
Apr 27, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 56,300
Apr 26, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Apr 25, 2023 0.3800 0.3900 0.3700 0.3900 0.3900 3,500
Apr 24, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 3,000

Related Tickers

MKO.V Mako Mining Corp.
3.2000
-0.31%
 
RAGE.V Renegade Gold Inc.
0.4600
-4.17%
 
FISH.V Sailfish Royalty Corp.
1.2000
-6.25%
 
KORE.V KORE Mining Ltd.
0.0450
0.00%
 
KTO.V K2 Gold Corporation
0.1400
0.00%
 
SOMA.V Soma Gold Corp.
0.5800
+1.75%
 
MMY.V Monument Mining Limited
0.1550
0.00%
 
ONYX.V Onyx Gold Corp.
0.2500
-15.25%
 
GPG.V Grande Portage Resources Ltd.
0.2100
-6.67%
 
3V20.F Toubani Resources Limited
0.0700
+0.72%