Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Goldsource Mines Inc (GXS)
Goldsource Mines Inc (GXS) Historical

GXS Goldsource Mines Inc

0.69

0.02 (2.99%)

Apr 18 2024 - Closed

Delayed by 15 minutes

GXS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	0.69	0.02	2.99%	0.67	0.69	0.66	528,686
Apr 17 2024	0.67	0.00	0.00%	0.65	0.67	0.65	219,500
Apr 16 2024	0.67	0.02	3.08%	0.63	0.67	0.63	106,912
Apr 15 2024	0.65	-0.02	-2.99%	0.66	0.66	0.63	82,797
Apr 12 2024	0.67	0.01	1.52%	0.66	0.71	0.66	502,817
Apr 11 2024	0.66	0.06	10.00%	0.60	0.66	0.60	380,636
Apr 10 2024	0.60	0.00	0.00%	0.59	0.60	0.59	82,650
Apr 09 2024	0.60	-0.02	-3.23%	0.60	0.62	0.59	373,444
Apr 08 2024	0.62	-0.02	-3.13%	0.64	0.64	0.60	110,544
Apr 05 2024	0.64	0.01	1.59%	0.64	0.67	0.64	31,340
Apr 04 2024	0.63	0.03	5.00%	0.57	0.64	0.57	205,289
Apr 03 2024	0.60	0.04	7.14%	0.59	0.61	0.55	79,649
Apr 02 2024	0.56	0.05	9.80%	0.52	0.56	0.52	78,261
Apr 01 2024	0.51	0.025	5.15%	0.49	0.52	0.49	183,835
Mar 28 2024	0.485	0.005	1.04%	0.475	0.50	0.47	704,868
Mar 27 2024	0.48	0.01	2.13%	0.48	0.49	0.475	3,619,145
Mar 26 2024	0.47	0.075	18.99%	0.44	0.495	0.435	1,658,496
Mar 25 2024	0.395	0.00	0.00%	0.395	0.395	0.395	14,700
Mar 22 2024	0.395	0.02	5.33%	0.395	0.395	0.39	43,000
Mar 21 2024	0.375	-0.015	-3.85%	0.375	0.375	0.375	1,500
Mar 20 2024	0.39	0.01	2.63%	0.385	0.39	0.38	26,815
Mar 19 2024	0.38	0.01	2.70%	0.38	0.38	0.38	1,960
Mar 18 2024	0.37	-0.025	-6.33%	0.39	0.39	0.37	29,880
Mar 15 2024	0.395	-0.015	-3.66%	0.395	0.395	0.39	17,000
Mar 14 2024	0.41	0.00	0.00%	0.42	0.42	0.41	17,004
Mar 13 2024	0.41	0.02	5.13%	0.40	0.42	0.40	32,615
Mar 12 2024	0.39	0.03	8.33%	0.365	0.395	0.365	31,115
Mar 11 2024	0.36	0.02	5.88%	0.35	0.365	0.35	15,860
Mar 08 2024	0.34	0.01	3.03%	0.35	0.35	0.34	5,000
Mar 07 2024	0.33	0.00	0.00%	0.31	0.33	0.31	2,000
Mar 06 2024	0.33	0.02	6.45%	0.315	0.345	0.315	52,610
Mar 05 2024	0.31	-0.01	-3.13%	0.315	0.315	0.31	9,900
Mar 04 2024	0.32	0.005	1.59%	0.28	0.32	0.28	62,466
Mar 01 2024	0.315	0.015	5.00%	0.315	0.315	0.315	5,000
Feb 29 2024	0.30	-0.02	-6.25%	0.295	0.30	0.295	12,495
Feb 28 2024	0.32	0.025	8.47%	0.305	0.32	0.305	5,000
Feb 27 2024	0.295	0.00	0.00%	0.31	0.31	0.29	23,500
Feb 26 2024	0.295	-0.005	-1.67%	0.29	0.295	0.29	35,600
Feb 23 2024	0.30	0.01	3.45%	0.29	0.30	0.29	4,100
Feb 22 2024	0.29	0.01	3.57%	0.29	0.29	0.29	15,500
Feb 21 2024	0.28	-0.02	-6.67%	0.31	0.32	0.28	12,120
Feb 20 2024	0.30	-0.02	-6.25%	0.30	0.30	0.295	20,720
Feb 16 2024	0.32	0.02	6.67%	0.30	0.32	0.30	103,515
Feb 15 2024	0.30	0.01	3.45%	0.30	0.30	0.30	3,000
Feb 14 2024	0.29	-0.005	-1.69%	0.29	0.29	0.285	23,550
Feb 13 2024	0.295	-0.005	-1.67%	0.305	0.31	0.295	90,000
Feb 12 2024	0.30	0.015	5.26%	0.29	0.31	0.29	54,454
Feb 09 2024	0.285	0.00	0.00%	0.285	0.285	0.28	15,963
Feb 08 2024	0.285	0.00	0.00%	0.285	0.285	0.285	0
Feb 07 2024	0.285	0.00	0.00%	0.285	0.285	0.285	881
Feb 06 2024	0.285	0.00	0.00%	0.285	0.285	0.285	0
Feb 05 2024	0.285	0.00	0.00%	0.285	0.285	0.285	4,000
Feb 02 2024	0.285	0.00	0.00%	0.285	0.285	0.285	17,500
Feb 01 2024	0.285	0.00	0.00%	0.285	0.285	0.285	13,154
Jan 31 2024	0.285	-0.025	-8.06%	0.285	0.285	0.285	10,800
Jan 30 2024	0.31	0.025	8.77%	0.285	0.31	0.285	24,300
Jan 29 2024	0.285	-0.01	-3.39%	0.295	0.295	0.285	13,100
Jan 26 2024	0.295	0.00	0.00%	0.295	0.295	0.295	0
Jan 25 2024	0.295	0.00	0.00%	0.255	0.295	0.255	26,000
Jan 24 2024	0.295	0.00	0.00%	0.30	0.30	0.295	9,900
Jan 23 2024	0.295	0.02	7.27%	0.28	0.295	0.28	39,600
Jan 22 2024	0.275	0.03	12.24%	0.25	0.275	0.25	28,000

Goldsource Mines

Delayed Upgrade Clock