GXS

Goldsource Mines Historical Data - GXS

GXS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 0.85 -0.04 -4.49% 0.88 0.88 0.85 11,810
Jan 20 2022 0.89 0.02 2.3% 0.88 0.89 0.88 14,100
Jan 19 2022 0.87 0.05 6.1% 0.83 0.87 0.83 16,385
Jan 18 2022 0.82 -0.02 -2.38% 0.85 0.85 0.82 3,510
Jan 17 2022 0.84 -0.01 -1.18% 0.85 0.85 0.84 16,105
Jan 14 2022 0.85 -0.01 -1.16% 0.84 0.85 0.82 69,558
Jan 13 2022 0.86 0.01 1.18% 0.86 0.90 0.84 29,111
Jan 12 2022 0.85 0.02 2.41% 0.83 0.85 0.82 40,875
Jan 11 2022 0.83 0.00 0.0% 0.84 0.84 0.83 31,000
Jan 10 2022 0.83 -0.03 -3.49% 0.85 0.85 0.83 10,700
Jan 07 2022 0.86 0.03 3.61% 0.84 0.86 0.84 6,000
Jan 06 2022 0.83 -0.02 -2.35% 0.84 0.84 0.83 34,500
Jan 05 2022 0.85 0.01 1.19% 0.85 0.85 0.85 5,000
Jan 04 2022 0.84 -0.02 -2.33% 0.86 0.86 0.84 3,918
Jan 03 2022 0.86 0.00 +0.00% 0.86 0.86 0.86 0
Dec 31 2021 0.86 0.01 1.18% 0.86 0.86 0.86 1,704
Dec 30 2021 0.85 0.02 2.41% 0.83 0.85 0.81 37,500
Dec 29 2021 0.83 -0.03 -3.49% 0.86 0.86 0.83 6,912
Dec 28 2021 0.86 0.00 +0.00% 0.84 0.86 0.84 0
Dec 27 2021 0.86 0.00 +0.00% 0.84 0.86 0.84 0
Dec 24 2021 0.86 0.00 +0.00% 0.84 0.86 0.84 0
Dec 24 2021 0.86 0.02 2.38% 0.84 0.86 0.84 16,000
Dec 23 2021 0.84 -0.02 -2.33% 0.86 0.86 0.84 65,070
Dec 22 2021 0.86 0.00 0.0% 0.85 0.86 0.85 8,000
Dec 21 2021 0.86 0.00 0.0% 0.85 0.86 0.85 6,500
Dec 20 2021 0.86 0.01 1.18% 0.85 0.87 0.85 85,604
Dec 17 2021 0.85 0.02 2.41% 0.85 0.87 0.85 26,650
Dec 16 2021 0.83 0.02 2.47% 0.82 0.83 0.82 5,481
Dec 15 2021 0.81 0.00 0.0% 0.80 0.81 0.78 10,900
Dec 14 2021 0.81 0.01 1.25% 0.81 0.81 0.81 1,500
Dec 13 2021 0.80 -0.03 -3.61% 0.81 0.81 0.80 49,657
Dec 10 2021 0.83 -0.01 -1.19% 0.83 0.83 0.83 2,000
Dec 09 2021 0.84 0.00 0.0% 0.83 0.84 0.83 2,100
Dec 08 2021 0.84 -0.01 -1.18% 0.83 0.84 0.81 11,500
Dec 07 2021 0.85 0.01 1.19% 0.86 0.86 0.83 12,000
Dec 06 2021 0.84 -0.06 -6.67% 0.88 0.88 0.83 17,025
Dec 03 2021 0.90 0.02 2.27% 0.88 0.90 0.85 44,517
Dec 02 2021 0.88 0.07 8.64% 0.84 0.88 0.84 51,100
Dec 01 2021 0.81 -0.02 -2.41% 0.82 0.84 0.81 40,486
Nov 30 2021 0.83 0.01 1.22% 0.82 0.84 0.82 25,000
Nov 29 2021 0.82 -0.03 -3.53% 0.83 0.83 0.81 32,791
Nov 26 2021 0.85 0.00 0.0% 0.84 0.85 0.84 15,540
Nov 25 2021 0.85 0.00 0.0% 0.85 0.85 0.84 9,581
Nov 24 2021 0.85 -0.02 -2.3% 0.85 0.85 0.84 11,720
Nov 23 2021 0.87 -0.05 -5.43% 0.91 0.91 0.85 97,502
Nov 22 2021 0.92 -0.03 -3.16% 1.00 1.00 0.90 46,080
Nov 19 2021 0.95 -0.03 -3.06% 0.99 0.99 0.95 19,750
Nov 18 2021 0.98 -0.01 -1.01% 1.00 1.00 0.96 118,780
Nov 17 2021 0.99 0.09 10.0% 0.93 1.00 0.91 126,334
Nov 16 2021 0.90 -0.02 -2.17% 0.91 0.93 0.90 8,800
Nov 15 2021 0.92 0.02 2.22% 0.90 0.95 0.90 68,500
Nov 12 2021 0.90 0.01 1.12% 0.90 0.90 0.88 38,073
Nov 11 2021 0.89 0.03 3.49% 0.86 0.89 0.86 35,500
Nov 10 2021 0.86 0.02 2.38% 0.83 0.86 0.83 76,750
Nov 09 2021 0.84 0.00 0.0% 0.83 0.85 0.83 7,000
Nov 08 2021 0.84 0.00 0.0% 0.85 0.85 0.84 8,209
Nov 05 2021 0.84 0.00 +0.00% 0.84 0.84 0.84 0
Nov 05 2021 0.84 0.01 1.2% 0.84 0.84 0.84 500
Nov 04 2021 0.83 0.01 1.22% 0.84 0.84 0.82 14,065
Nov 03 2021 0.82 -0.04 -4.65% 0.84 0.86 0.82 18,750
Nov 02 2021 0.86 0.00 0.0% 0.86 0.87 0.85 14,338
Nov 01 2021 0.86 0.03 3.61% 0.85 0.86 0.85 21,440
Oct 29 2021 0.83 0.01 1.22% 0.82 0.83 0.82 11,100
Oct 28 2021 0.82 -0.01 -1.2% 0.82 0.84 0.80 63,700
Oct 27 2021 0.83 -0.04 -4.6% 0.87 0.87 0.83 14,000
Oct 26 2021 0.87 -0.03 -3.33% 0.87 0.87 0.87 46,504
Oct 25 2021 0.90 0.03 3.45% 0.87 0.91 0.87 17,790
Your Recent History
TSXV
GXS
Goldsource..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220122 21:53:22