Golden Shield Resources Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.300	0.300	0.270	0.270	0.270	101,100
2022-09-23	0.300	0.300	0.280	0.300	0.300	131,500
2022-09-22	0.290	0.290	0.260	0.260	0.260	211,000
2022-09-21	0.310	0.310	0.290	0.290	0.290	19,500
2022-09-20	0.300	0.300	0.300	0.300	0.300	0
2022-09-19	0.300	0.300	0.300	0.300	0.300	0
2022-09-16	0.300	0.300	0.300	0.300	0.300	0
2022-09-15	0.300	0.300	0.300	0.300	0.300	0
2022-09-14	0.300	0.300	0.300	0.300	0.300	0
2022-09-13	0.300	0.300	0.300	0.300	0.300	0
2022-09-12	0.300	0.300	0.300	0.300	0.300	0
2022-09-09	0.300	0.300	0.300	0.300	0.300	0
2022-09-08	0.320	0.320	0.270	0.300	0.300	11,000
2022-09-07	0.330	0.330	0.330	0.330	0.330	2,000
2022-09-06	0.340	0.340	0.335	0.335	0.335	4,000
2022-09-02	0.350	0.350	0.340	0.340	0.340	12,000
2022-09-01	0.360	0.360	0.350	0.350	0.350	8,000
2022-08-31	0.370	0.370	0.365	0.365	0.365	6,000
2022-08-30	0.370	0.370	0.370	0.370	0.370	0
2022-08-29	0.370	0.370	0.370	0.370	0.370	4,500
2022-08-26	0.370	0.370	0.370	0.370	0.370	0
2022-08-25	0.370	0.370	0.370	0.370	0.370	0
2022-08-24	0.380	0.380	0.370	0.370	0.370	5,700
2022-08-23	0.380	0.380	0.380	0.380	0.380	2,000
2022-08-22	0.400	0.400	0.380	0.380	0.380	17,105
2022-08-19	0.370	0.370	0.365	0.365	0.365	3,750
2022-08-18	0.390	0.390	0.370	0.370	0.370	4,800
2022-08-17	0.410	0.410	0.410	0.410	0.410	1,000
2022-08-16	0.430	0.430	0.430	0.430	0.430	0
2022-08-15	0.370	0.450	0.370	0.430	0.430	163,500
2022-08-12	0.355	0.355	0.355	0.355	0.355	2,500
2022-08-11	0.350	0.350	0.350	0.350	0.350	27,500
2022-08-10	0.360	0.360	0.350	0.350	0.350	85,500
2022-08-09	0.350	0.350	0.350	0.350	0.350	0
2022-08-08	0.350	0.350	0.350	0.350	0.350	0
2022-08-05	0.350	0.350	0.350	0.350	0.350	0
2022-08-04	0.350	0.350	0.350	0.350	0.350	21,620
2022-08-03	0.340	0.340	0.340	0.340	0.340	3,000
2022-08-02	0.350	0.355	0.350	0.350	0.350	45,500
2022-07-29	0.350	0.350	0.350	0.350	0.350	0
2022-07-28	0.355	0.355	0.350	0.350	0.350	19,750
2022-07-27	0.350	0.350	0.350	0.350	0.350	0
2022-07-26	0.350	0.350	0.350	0.350	0.350	60,000
2022-07-25	0.355	0.355	0.350	0.350	0.350	9,525
2022-07-22	0.350	0.350	0.350	0.350	0.350	29,000
2022-07-21	0.330	0.330	0.330	0.330	0.330	2,000
2022-07-20	0.310	0.310	0.310	0.310	0.310	0
2022-07-19	0.320	0.320	0.310	0.310	0.310	17,000
2022-07-18	0.320	0.320	0.320	0.320	0.320	0
2022-07-15	0.320	0.320	0.320	0.320	0.320	0
2022-07-14	0.330	0.330	0.320	0.320	0.320	16,000
2022-07-13	0.340	0.340	0.340	0.340	0.340	1,000
2022-07-12	0.350	0.350	0.340	0.340	0.340	2,000
2022-07-11	0.355	0.355	0.355	0.355	0.355	2,000
2022-07-08	0.330	0.330	0.330	0.330	0.330	11,500
2022-07-07	0.350	0.350	0.350	0.350	0.350	0
2022-07-06	0.370	0.370	0.350	0.350	0.350	59,200
2022-07-05	0.380	0.380	0.380	0.380	0.380	0
2022-07-04	0.370	0.380	0.370	0.380	0.380	27,500
2022-06-30	0.370	0.370	0.370	0.370	0.370	15,500

← NewerPage 18 of 20 · 1,170 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.