Gossan Resources Ltd Cda (TSV: GSS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 0.0650 | 0 | -0.01(-7.14%) | |||
| Apr 25, 2024 | 0.0700 | 0 | +0.01(+16.67%) | |||
| Apr 19, 2024 | 0.0600 | 0 | +0.00(+0.00%) | |||
| Apr 18, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 21,020 | -0.01(-7.69%) |
| Apr 17, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 80,000 | +0.01(+18.18%) |
| Apr 16, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 | +0.00(+10.00%) |
| Apr 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | -0.01(-16.67%) |
| Apr 12, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 85,000 | +0.01(+20.00%) |
| Apr 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 | +0.01(+25.00%) |
| Apr 09, 2024 | 0.0400 | 0 | -0.01(-27.27%) | |||
| Apr 08, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 14,000 | +0.02(+57.14%) |
| Apr 05, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 80,011 | -0.01(-30.00%) |
| Apr 02, 2024 | 0.0500 | 0 | +0.02(+66.67%) | |||
| Apr 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 44,000 | -0.01(-14.29%) |
| Mar 28, 2024 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Mar 25, 2024 | 0.0350 | 0 | +0.01(+16.67%) | |||
| Mar 20, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Mar 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 16,000 | -0.01(-14.29%) |
| Mar 13, 2024 | 0.0350 | 0 | +0.01(+16.67%) | |||
| Mar 08, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Mar 05, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Mar 01, 2024 | 0.0300 | 0 | -0.01(-14.29%) | |||
| Feb 27, 2024 | 0.0350 | 0 | +0.01(+16.67%) | |||
| Feb 22, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Feb 13, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Feb 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 26,000 | -0.01(-14.29%) |
| Feb 09, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 8,000 | +0.01(+16.67%) |
| Feb 08, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 7,000 | +0.00(+0.00%) |
| Feb 06, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Jan 31, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Jan 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 60,000 | +0.00(+0.00%) |
| Jan 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 223,000 | +0.00(+0.00%) |
| Jan 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 33,000 | +0.00(+0.00%) |
| Jan 23, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Jan 19, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Jan 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 48,500 | +0.00(+0.00%) |
| Jan 12, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Jan 02, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Dec 22, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Dec 21, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 58,000 | +0.00(+0.00%) |
| Dec 20, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 59,500 | +0.00(+0.00%) |
| Dec 19, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 70,000 | +0.00(+0.00%) |
| Dec 15, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Dec 12, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Dec 08, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Dec 06, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Nov 29, 2023 | 0.0300 | 0 | -0.01(-25.00%) | |||
| Nov 27, 2023 | 0.0400 | 0 | +0.00(+14.29%) | |||
| Nov 23, 2023 | 0.0350 | 0 | +0.01(+16.67%) | |||
| Nov 22, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 13,000 | -0.01(-25.00%) |
| Nov 21, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 30,000 | +0.01(+33.33%) |
| Nov 20, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 198,000 | +0.00(+0.00%) |
| Nov 17, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 62,000 | +0.00(+0.00%) |
| Nov 16, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 19,000 | +0.00(+0.00%) |
| Nov 15, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 220,750 | -0.01(-14.29%) |
| Nov 13, 2023 | 0.0350 | 200 | +0.01(+16.67%) | |||
| Nov 10, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 65,000 | -0.01(-25.00%) |
| Nov 07, 2023 | 0.0400 | 0 | -0.00(-11.11%) | |||
| Nov 06, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,350 | +0.00(+0.00%) |
| Nov 03, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,000 | +0.00(+0.00%) |
| Oct 18, 2023 | 0.0450 | 0 | +0.01(+28.57%) | |||
| Oct 12, 2023 | 0.0350 | 0 | -0.00(-12.50%) | |||
| Oct 10, 2023 | 0.0400 | 0 | -0.00(-11.11%) | |||
| Oct 06, 2023 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Oct 04, 2023 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Oct 02, 2023 | 0.0450 | 0 | +0.00(+12.50%) | |||
| Sep 28, 2023 | 0.0400 | 0 | -0.00(-11.11%) | |||
| Sep 27, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 23,000 | +0.00(+0.00%) |
| Sep 26, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 | -0.01(-25.00%) |
| Sep 18, 2023 | 0.0600 | 0 | +0.00(+9.09%) | |||
| Sep 15, 2023 | 0.0400 | 0.0550 | 0.0400 | 0.0550 | 24,000 | +0.01(+22.22%) |
| Sep 13, 2023 | 0.0450 | 0 | +0.00(+12.50%) | |||
| Sep 11, 2023 | 0.0400 | 0 | -0.00(-11.11%) | |||
| Sep 07, 2023 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Sep 06, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 9,000 | +0.00(+0.00%) |
| Sep 05, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 28,500 | -0.01(-10.00%) |
| Sep 01, 2023 | 0.0500 | 0 | +0.01(+25.00%) | |||
| Aug 30, 2023 | 0.0400 | 0 | -0.01(-20.00%) | |||
| Aug 29, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,000 | +0.01(+11.11%) |
| Aug 25, 2023 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Aug 24, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | -0.01(-10.00%) |
| Aug 18, 2023 | 0.0500 | 0 | -0.01(-16.67%) | |||
| Aug 14, 2023 | 0.0600 | 0 | +0.00(+0.00%) | |||
| Aug 08, 2023 | 0.0600 | 25 | +0.01(+20.00%) | |||
| Aug 03, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Aug 02, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 163,000 | -0.01(-23.08%) |
| Jul 28, 2023 | 0.0650 | 0 | +0.01(+18.18%) | |||
| Jul 27, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 12,000 | +0.00(+0.00%) |
| Jul 24, 2023 | 0.0550 | 0 | -0.00(-8.33%) | |||
| Jul 20, 2023 | 0.0600 | 0 | -0.01(-14.29%) | |||
| Jul 17, 2023 | 0.0700 | 0 | +0.01(+7.69%) | |||
| Jul 14, 2023 | 0.0550 | 0.0700 | 0.0550 | 0.0650 | 59,500 | +0.01(+30.00%) |
| Jul 13, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 62,000 | -0.01(-16.67%) |
| Jul 05, 2023 | 0.0600 | 0 | -0.01(-7.69%) | |||
| Jun 23, 2023 | 0.0650 | 0 | +0.01(+30.00%) | |||
| Jun 20, 2023 | 0.0500 | 0 | -0.01(-16.67%) | |||
| Jun 19, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,000 | +0.00(+0.00%) |
| Jun 08, 2023 | 0.0600 | 0 | +0.00(+9.09%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.