Goldshore Resources Inc (GSHR)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -1.78571428571 | 0.28 | 0.31 | 0.27 | 536740 | 0.28801036 | CS |
| 4 | 0.015 | 5.76923076923 | 0.26 | 0.31 | 0.25 | 555244 | 0.2873368 | CS |
| 12 | 0.1 | 57.1428571429 | 0.175 | 0.31 | 0.16 | 635818 | 0.24475294 | CS |
| 26 | 0.185 | 205.555555556 | 0.09 | 0.31 | 0.085 | 564286 | 0.19356894 | CS |
| 52 | 0.125 | 83.3333333333 | 0.15 | 0.31 | 0.085 | 466997 | 0.16528517 | CS |
| 156 | -0.375 | -57.6923076923 | 0.65 | 0.79 | 0.085 | 257711 | 0.22877399 | CS |
| 260 | -0.475 | -63.3333333333 | 0.75 | 0.98 | 0.085 | 257195 | 0.25523013 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.275 | 0 | 0.00 | 0.27 | 0.28 | 0.27 | 414000 |
| 1721943600 | 0.275 | -0.025 | -8.33 | 0.295 | 0.295 | 0.27 | 634418 |
| 1721857200 | 0.3 | 0.01 | 3.45 | 0.29 | 0.31 | 0.2849999 | 771654 |
| 1721770800 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.3 | 0.2849999 | 246500 |
| 1721684400 | 0.2849999 | 0 | 0.00 | 0.28 | 0.2849999 | 0.27 | 482389 |
| 1721425200 | 0.2849999 | -0.015 | -5.00 | 0.29 | 0.29 | 0.2849999 | 229830 |
| 1721338800 | 0.3 | -0.005 | -1.64 | 0.3 | 0.305 | 0.295 | 2677870 |
| 1721252400 | 0.305 | 0.025 | 8.93 | 0.29 | 0.31 | 0.2849999 | 1132076 |
| 1721166000 | 0.28 | 0 | 0.00 | 0.28 | 0.29 | 0.28 | 122000 |
| 1721079600 | 0.28 | -0.015 | -5.08 | 0.295 | 0.295 | 0.28 | 449370 |
| 1720820400 | 0.295 | 0.005 | 1.72 | 0.29 | 0.295 | 0.2849999 | 318500 |
| 1720734000 | 0.29 | 0.03 | 11.54 | 0.27 | 0.295 | 0.265 | 977545 |
| 1720647600 | 0.26 | 0.005 | 1.96 | 0.26 | 0.26 | 0.255 | 450625 |
| 1720561200 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.255 | 147500 |
| 1720474800 | 0.26 | 0 | 0.00 | 0.265 | 0.265 | 0.26 | 214000 |
| 1720215600 | 0.26 | 0 | 0.00 | 0.265 | 0.27 | 0.26 | 179500 |
| 1720129200 | 0.26 | -0.005 | -1.89 | 0.265 | 0.265 | 0.25 | 345000 |
| 1720042800 | 0.265 | 0.015 | 6.00 | 0.26 | 0.265 | 0.255 | 66359 |
| 1719956400 | 0.25 | -0.02 | -7.41 | 0.265 | 0.265 | 0.25 | 207352 |
| 1719610800 | 0.27 | 0.005 | 1.89 | 0.26 | 0.275 | 0.26 | 559735 |
| 1719524400 | 0.265 | 0.015 | 6.00 | 0.26 | 0.265 | 0.255 | 643321 |
| 1719438000 | 0.25 | 0.005 | 2.04 | 0.245 | 0.25 | 0.245 | 367842 |
| 1719351600 | 0.245 | -0.005 | -2.00 | 0.26 | 0.26 | 0.24 | 289399 |
| 1719265200 | 0.25 | 0 | 0.00 | 0.24 | 0.25 | 0.235 | 320000 |
| 1719006000 | 0.25 | -0.01 | -3.85 | 0.26 | 0.265 | 0.225 | 800010 |
| 1718919600 | 0.26 | 0.01 | 4.00 | 0.26 | 0.26 | 0.255 | 11900 |
| 1718833200 | 0.25 | -0.01 | -3.85 | 0.26 | 0.26 | 0.25 | 270520 |
| 1718746800 | 0.26 | 0.005 | 1.96 | 0.26 | 0.265 | 0.255 | 386955 |
| 1718660400 | 0.255 | 0.005 | 2.00 | 0.245 | 0.255 | 0.24 | 454536 |
| 1718401200 | 0.25 | 0.02 | 8.70 | 0.24 | 0.25 | 0.235 | 1177500 |
| 1718314800 | 0.23 | -0.01 | -4.17 | 0.24 | 0.24 | 0.225 | 256500 |
| 1718228400 | 0.24 | 0.015 | 6.67 | 0.23 | 0.245 | 0.225 | 443231 |
| 1718142000 | 0.225 | -0.01 | -4.26 | 0.24 | 0.24 | 0.225 | 361500 |
| 1718055600 | 0.235 | -0.005 | -2.08 | 0.24 | 0.25 | 0.235 | 445060 |
| 1717796400 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.24 | 324004 |
| 1717710000 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.245 | 232000 |
| 1717623600 | 0.25 | 0.01 | 4.17 | 0.25 | 0.255 | 0.245 | 260500 |
| 1717537200 | 0.24 | -0.01 | -4.00 | 0.26 | 0.26 | 0.235 | 564857 |
| 1717450800 | 0.25 | -0.005 | -1.96 | 0.27 | 0.275 | 0.25 | 1307526 |
| 1717191600 | 0.255 | -0.005 | -1.92 | 0.275 | 0.275 | 0.255 | 262406 |
| 1717105200 | 0.26 | 0.01 | 4.00 | 0.255 | 0.27 | 0.255 | 751519 |
| 1717018800 | 0.25 | 0.005 | 2.04 | 0.26 | 0.27 | 0.245 | 1765444 |
| 1716932400 | 0.245 | 0.02 | 8.89 | 0.23 | 0.27 | 0.23 | 3298785 |
| 1716846000 | 0.225 | 0.005 | 2.27 | 0.22 | 0.23 | 0.22 | 102123 |
| 1716586800 | 0.22 | 0.01 | 4.76 | 0.21 | 0.22 | 0.21 | 74200 |
| 1716500400 | 0.21 | -0.02 | -8.70 | 0.23 | 0.23 | 0.21 | 486000 |
| 1716414000 | 0.23 | -0.01 | -4.17 | 0.24 | 0.245 | 0.225 | 440804 |
| 1716327600 | 0.24 | 0.02 | 9.09 | 0.23 | 0.245 | 0.23 | 1078446 |
| 1715982000 | 0.22 | 0.005 | 2.33 | 0.225 | 0.23 | 0.21 | 1313506 |
| 1715895600 | 0.215 | 0.0100001 | 4.88 | 0.2049999 | 0.215 | 0.2049999 | 620600 |
| 1715809200 | 0.2049999 | -0.005 | -2.38 | 0.215 | 0.22 | 0.2049999 | 1132500 |
| 1715722800 | 0.21 | 0.0050001 | 2.44 | 0.21 | 0.215 | 0.2049999 | 453800 |
| 1715636400 | 0.2049999 | 0.0099999 | 5.13 | 0.195 | 0.2049999 | 0.195 | 1072637 |
| 1715377200 | 0.195 | 0.015 | 8.33 | 0.185 | 0.195 | 0.185 | 1571983 |
| 1715290800 | 0.18 | 0.01 | 5.88 | 0.17 | 0.185 | 0.17 | 641922 |
| 1715204400 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 1132548 |
| 1715118000 | 0.17 | 0 | 0.00 | 0.17 | 0.175 | 0.17 | 200100 |
| 1715031600 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.165 | 463200 |
| 1714772400 | 0.17 | -0.005 | -2.86 | 0.175 | 0.175 | 0.16 | 467542 |
| 1714686000 | 0.175 | 0.01 | 6.06 | 0.165 | 0.18 | 0.165 | 879241 |
| 1714599600 | 0.165 | -0.005 | -2.94 | 0.17 | 0.17 | 0.165 | 179500 |
| 1714513200 | 0.17 | 0 | 0.00 | 0.165 | 0.17 | 0.16 | 1168745 |
| 1714426800 | 0.17 | 0.005 | 3.03 | 0.165 | 0.17 | 0.16 | 717500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
