S&P TSX Capped Composite...

US Dollar vs CAD

Register to chat with like-minded investors on our interactive forums.

Get Started

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

GXS Goldsource Mines Inc

0.67

0.01 (1.52%)

Apr 23 2024 - Closed

Delayed by 15 minutes

GXS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	0.67	0.01	1.52%	0.64	0.68	0.63	182,682
Apr 22 2024	0.66	0.00	0.00%	0.66	0.68	0.64	73,000
Apr 19 2024	0.66	-0.03	-4.35%	0.68	0.68	0.66	9,308
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

Goldsource Mines

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions