Goldsource Mines Inc. - GXS.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 05, 2024	0.71	0.71	0.71	0.71	0.71	0
July 04, 2024	0.71	0.71	0.71	0.71	0.71	0
July 03, 2024	0.7	0.71	0.71	0.72	0.7	123,563
July 02, 2024	0.68	0.69	0.69	0.7	0.68	60,300
June 28, 2024	0.68	0.7	0.7	0.7	0.68	51,000
June 27, 2024	0.66	0.68	0.68	0.68	0.66	74,100
June 26, 2024	0.65	0.66	0.66	0.67	0.65	55,122
June 25, 2024	0.68	0.66	0.66	0.68	0.66	12,000
June 24, 2024	0.7	0.68	0.68	0.7	0.68	21,000
June 21, 2024	0.67	0.68	0.68	0.75	0.57	197,460
June 20, 2024	0.7	0.7	0.7	0.72	0.7	176,500
June 19, 2024	0.69	0.7	0.7	0.72	0.69	192,500
June 18, 2024	0.66	0.68	0.68	0.68	0.66	81,338
June 17, 2024	0.66	0.66	0.66	0.66	0.64	105,473
June 14, 2024	0.67	0.67	0.67	0.67	0.66	47,000
June 13, 2024	0.69	0.67	0.67	0.69	0.67	39,000
June 12, 2024	0.65	0.69	0.69	0.69	0.65	20,100
June 11, 2024	0.66	0.67	0.67	0.67	0.66	11,190
June 10, 2024	0.69	0.68	0.68	0.69	0.65	87,450
June 07, 2024	0.67	0.69	0.69	0.69	0.67	39,150
June 06, 2024	0.68	0.68	0.68	0.68	0.68	57,496
June 05, 2024	0.69	0.69	0.69	0.69	0.68	71,604
June 04, 2024	0.71	0.68	0.68	0.71	0.68	52,400
June 03, 2024	0.72	0.71	0.71	0.73	0.71	106,787
May 31, 2024	0.73	0.72	0.72	0.73	0.72	17,497
May 30, 2024	0.73	0.73	0.73	0.75	0.73	114,790
May 29, 2024	0.74	0.74	0.74	0.74	0.74	2,932
May 28, 2024	0.74	0.75	0.75	0.75	0.74	68,103
May 27, 2024	0.73	0.73	0.73	0.73	0.73	580
May 24, 2024	0.77	0.73	0.73	0.77	0.73	99,713
May 23, 2024	0.76	0.75	0.75	0.77	0.75	52,095
May 22, 2024	0.78	0.76	0.76	0.78	0.76	120,710
May 21, 2024	0.76	0.78	0.78	0.78	0.76	253,549
May 17, 2024	0.76	0.76	0.76	0.78	0.75	99,582
May 16, 2024	0.78	0.76	0.76	0.78	0.76	66,260
May 15, 2024	0.76	0.78	0.78	0.78	0.76	63,450
May 14, 2024	0.77	0.78	0.78	0.78	0.76	127,370
May 13, 2024	0.76	0.77	0.77	0.77	0.74	169,550
May 10, 2024	0.77	0.77	0.77	0.78	0.75	131,270
May 09, 2024	0.77	0.77	0.77	0.77	0.77	60,103
May 08, 2024	0.74	0.78	0.78	0.78	0.74	102,759
May 07, 2024	0.75	0.75	0.75	0.75	0.75	34,500
May 06, 2024	0.75	0.76	0.76	0.78	0.75	95,250
May 03, 2024	0.78	0.76	0.76	0.78	0.75	81,377
May 02, 2024	0.76	0.79	0.79	0.79	0.76	103,365
May 01, 2024	0.73	0.77	0.77	0.77	0.73	301,651
April 30, 2024	0.78	0.74	0.74	0.78	0.68	413,807
April 29, 2024	0.73	0.77	0.77	0.8	0.73	154,495
April 26, 2024	0.72	0.74	0.74	0.75	0.72	179,646
April 25, 2024	0.67	0.73	0.73	0.73	0.66	342,887
April 24, 2024	0.68	0.68	0.68	0.68	0.64	219,117
April 23, 2024	0.64	0.67	0.67	0.68	0.63	182,682
April 22, 2024	0.66	0.66	0.66	0.68	0.64	73,000
April 19, 2024	0.68	0.66	0.66	0.68	0.66	9,308
April 18, 2024	0.67	0.69	0.69	0.69	0.66	528,686
April 17, 2024	0.65	0.67	0.67	0.67	0.65	219,500
April 16, 2024	0.63	0.67	0.67	0.67	0.63	106,912
April 15, 2024	0.66	0.65	0.65	0.66	0.63	82,797
April 12, 2024	0.66	0.67	0.67	0.71	0.66	502,817
April 11, 2024	0.6	0.66	0.66	0.66	0.6	380,636

Goldsource Mines Inc. (GXS.V) TSXV