ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Gold X2 Mining Inc (OP:GSHRF)

0.4748 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 0.4620 0.4802 0.4460 0.4748 605,966 +0.01(+3.22%)
Dec 04, 2025 0.4356 0.4600 0.4331 0.4600 55,950 +0.01(+3.28%)
Dec 03, 2025 0.4034 0.4454 0.3830 0.4454 393,205 +0.04(+10.30%)
Dec 02, 2025 0.4094 0.4156 0.3930 0.4038 39,589 -0.01(-1.70%)
Dec 01, 2025 0.4000 0.4108 0.4000 0.4108 6,136 +0.02(+4.93%)
Nov 28, 2025 0.3851 0.3960 0.3851 0.3915 7,750 +0.02(+4.60%)
Nov 26, 2025 0.3631 0.3771 0.3631 0.3743 5,900 +0.00(+0.59%)
Nov 25, 2025 0.3600 0.3721 0.3566 0.3721 43,550 +0.00(+0.57%)
Nov 24, 2025 0.3400 0.3700 0.3400 0.3700 13,610 +0.01(+1.43%)
Nov 21, 2025 0.3648 0.3648 0.3550 0.3648 7,385 +0.01(+3.02%)
Nov 20, 2025 0.3581 0.3670 0.3541 0.3541 8,803 -0.00(-1.09%)
Nov 19, 2025 0.3680 0.3750 0.3567 0.3580 24,400 -0.00(-1.35%)
Nov 18, 2025 0.3640 0.3640 0.3629 0.3629 8,000 +0.00(+0.81%)
Nov 17, 2025 0.3600 0.3700 0.3600 0.3600 4,189 -0.01(-2.54%)
Nov 14, 2025 0.3694 0.3750 0.3656 0.3694 15,120 -0.00(-0.89%)
Nov 13, 2025 0.4000 0.4160 0.3727 0.3727 45,140 -0.01(-2.05%)
Nov 12, 2025 0.3941 0.3978 0.3670 0.3805 116,265 -0.01(-2.44%)
Nov 11, 2025 0.3975 0.3975 0.3802 0.3900 6,934 +0.01(+2.12%)
Nov 10, 2025 0.3780 0.3969 0.3750 0.3819 195,225 +0.02(+6.14%)
Nov 07, 2025 0.3681 0.3700 0.3569 0.3598 15,500 +0.00(+0.31%)
Nov 06, 2025 0.3748 0.3748 0.3587 0.3587 7,144 -0.01(-2.39%)
Nov 05, 2025 0.3681 0.3681 0.3675 0.3675 5,089 +0.01(+2.94%)
Nov 04, 2025 0.3542 0.3600 0.3524 0.3570 72,550 -0.03(-8.46%)
Nov 03, 2025 0.3730 0.3900 0.3730 0.3900 3,800 +0.01(+1.46%)
Oct 31, 2025 0.3915 0.3930 0.3844 0.3844 9,979 +0.00(+0.29%)
Oct 30, 2025 0.3833 0.3833 0.3833 0.3833 2,800 +0.02(+6.24%)
Oct 29, 2025 0.3706 0.3836 0.3608 0.3608 54,425 -0.01(-3.79%)
Oct 28, 2025 0.3660 0.3750 0.3660 0.3750 2,830 +0.04(+10.36%)
Oct 27, 2025 0.3525 0.3559 0.3385 0.3398 53,547 -0.04(-9.63%)
Oct 24, 2025 0.3729 0.3760 0.3688 0.3760 9,500 +0.00(+0.24%)
Oct 23, 2025 0.3567 0.3821 0.3567 0.3751 87,000 +0.02(+5.16%)
Oct 22, 2025 0.3539 0.3580 0.3467 0.3567 14,220 -0.00(-1.14%)
Oct 21, 2025 0.3686 0.3732 0.3490 0.3608 153,595 -0.02(-6.04%)
Oct 20, 2025 0.3940 0.4060 0.3697 0.3840 25,226 +0.01(+1.59%)
Oct 17, 2025 0.3832 0.4320 0.3665 0.3780 69,090 -0.04(-9.16%)
Oct 16, 2025 0.4161 0.4161 0.4161 0.4161 11,580 +0.01(+1.74%)
Oct 15, 2025 0.4040 0.4090 0.3988 0.4090 33,027 -0.00(-0.24%)
Oct 14, 2025 0.4192 0.4400 0.4100 0.4100 74,327 -0.01(-2.19%)
Oct 13, 2025 0.4192 0.4192 0.3600 0.4192 40,172 +0.00(+0.00%)
Oct 10, 2025 0.4100 0.4270 0.4100 0.4192 81,549 +0.01(+2.37%)
Oct 09, 2025 0.4218 0.4300 0.3986 0.4095 63,585 -0.00(-1.06%)
Oct 08, 2025 0.4022 0.4281 0.3900 0.4139 74,261 +0.03(+7.56%)
Oct 07, 2025 0.3690 0.3900 0.3690 0.3848 89,799 -0.01(-1.33%)
Oct 06, 2025 0.3879 0.4009 0.3620 0.3900 123,772 +0.01(+1.59%)
Oct 03, 2025 0.3770 0.3882 0.3770 0.3839 156,000 +0.00(+1.24%)
Oct 02, 2025 0.3800 0.3913 0.3560 0.3792 70,257 +0.01(+2.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.