GXS

Goldsource Mines Historical Data - GXS

GXS Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 08 2022 0.51 0.05 10.87% 0.48 0.52 0.48 54,696
Aug 05 2022 0.46 0.00 0.0% 0.465 0.465 0.46 5,736
Aug 04 2022 0.46 -0.01 -2.13% 0.47 0.47 0.46 15,803
Aug 03 2022 0.47 -0.02 -4.08% 0.485 0.495 0.47 41,500
Aug 02 2022 0.49 0.015 3.16% 0.48 0.49 0.48 9,380
Aug 01 2022 0.475 0.00 +0.00% 0.475 0.48 0.475 0
Jul 29 2022 0.475 0.005 1.06% 0.475 0.48 0.475 15,040
Jul 28 2022 0.47 0.03 6.82% 0.485 0.485 0.46 22,550
Jul 27 2022 0.44 0.00 0.0% 0.45 0.45 0.44 5,619
Jul 26 2022 0.44 0.00 0.0% 0.44 0.44 0.44 270
Jul 25 2022 0.44 -0.03 -6.38% 0.475 0.475 0.44 6,157
Jul 22 2022 0.47 -0.02 -4.08% 0.465 0.47 0.465 16,500
Jul 21 2022 0.49 0.035 7.69% 0.48 0.49 0.48 3,500
Jul 20 2022 0.455 0.075 19.74% 0.455 0.455 0.455 1,500
Jul 19 2022 0.38 -0.04 -9.52% 0.375 0.38 0.375 56,700
Jul 18 2022 0.42 0.00 0.0% 0.43 0.43 0.415 4,500
Jul 15 2022 0.42 -0.01 -2.33% 0.43 0.43 0.42 1,700
Jul 14 2022 0.43 0.005 1.18% 0.425 0.43 0.41 26,400
Jul 13 2022 0.425 0.025 6.25% 0.44 0.44 0.425 4,844
Jul 12 2022 0.40 -0.025 -5.88% 0.42 0.42 0.40 39,413
Jul 11 2022 0.425 -0.005 -1.16% 0.435 0.44 0.425 27,964
Jul 08 2022 0.43 0.005 1.18% 0.46 0.465 0.425 23,350
Jul 07 2022 0.425 0.025 6.25% 0.44 0.45 0.425 44,126
Jul 06 2022 0.40 -0.06 -13.04% 0.485 0.495 0.40 65,939
Jul 05 2022 0.46 -0.05 -9.8% 0.51 0.51 0.435 67,217
Jul 04 2022 0.51 -0.01 -1.92% 0.52 0.52 0.51 16,531
Jul 01 2022 0.52 0.00 +0.00% 0.54 0.54 0.52 0
Jun 30 2022 0.52 0.01 1.96% 0.54 0.54 0.52 51,418
Jun 29 2022 0.51 -0.02 -3.77% 0.54 0.54 0.51 19,155
Jun 28 2022 0.53 -0.01 -1.85% 0.54 0.54 0.53 4,137
Jun 27 2022 0.54 0.01 1.89% 0.54 0.54 0.54 11,000
Jun 24 2022 0.53 -0.02 -3.64% 0.55 0.55 0.52 13,703
Jun 23 2022 0.55 -0.03 -5.17% 0.58 0.58 0.55 14,309
Jun 22 2022 0.58 0.00 0.0% 0.57 0.58 0.57 8,000
Jun 21 2022 0.58 -0.01 -1.69% 0.58 0.58 0.58 16,490
Jun 20 2022 0.59 -0.02 -3.28% 0.61 0.61 0.59 8,019
Jun 17 2022 0.61 0.00 0.0% 0.62 0.62 0.59 39,686
Jun 16 2022 0.61 -0.05 -7.58% 0.62 0.62 0.59 87,555
Jun 15 2022 0.66 0.07 11.86% 0.66 0.66 0.66 12,900
Jun 14 2022 0.59 0.00 0.0% 0.60 0.60 0.59 3,900
Jun 13 2022 0.59 0.01 1.72% 0.60 0.61 0.57 73,000
Jun 10 2022 0.58 0.00 0.0% 0.55 0.58 0.55 28,300
Jun 09 2022 0.58 -0.01 -1.69% 0.58 0.58 0.58 1,336
Jun 08 2022 0.59 0.02 3.51% 0.59 0.59 0.59 1,500
Jun 07 2022 0.57 -0.02 -3.39% 0.58 0.59 0.57 13,000
Jun 06 2022 0.59 -0.01 -1.67% 0.60 0.60 0.59 46,500
Jun 03 2022 0.60 0.02 3.45% 0.59 0.60 0.59 9,650
Jun 02 2022 0.58 -0.02 -3.33% 0.60 0.60 0.58 5,934
Jun 01 2022 0.60 0.00 0.0% 0.63 0.63 0.60 5,794
May 31 2022 0.60 0.02 3.45% 0.56 0.60 0.55 22,437
May 30 2022 0.58 0.01 1.75% 0.58 0.58 0.58 3,475
May 27 2022 0.57 -0.01 -1.72% 0.58 0.58 0.57 9,600
May 26 2022 0.58 -0.02 -3.33% 0.60 0.60 0.58 27,694
May 25 2022 0.60 0.00 0.0% 0.59 0.60 0.59 1,000
May 24 2022 0.60 0.03 5.26% 0.62 0.62 0.60 39,930
May 23 2022 0.57 0.00 0.0% 0.57 0.57 0.57 0
May 20 2022 0.57 0.00 0.0% 0.57 0.57 0.57 11,555
May 19 2022 0.57 -0.05 -8.06% 0.54 0.58 0.51 62,222
May 18 2022 0.62 0.00 0.0% 0.62 0.62 0.62 220
May 17 2022 0.62 0.01 1.64% 0.58 0.62 0.58 25,094
May 16 2022 0.61 0.01 1.67% 0.60 0.61 0.60 5,614
May 13 2022 0.60 0.05 9.09% 0.55 0.60 0.51 60,946
May 12 2022 0.55 -0.06 -9.84% 0.62 0.62 0.55 42,820
May 11 2022 0.61 -0.04 -6.15% 0.55 0.62 0.55 87,920
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.

Log in to ADVFN
Register Now

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

P: V: D:20220809 21:02:33