Golden Shield Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.370	0.375	0.335	0.335	0.335	23,545
2026-01-28	0.345	0.350	0.340	0.350	0.350	9,500
2026-01-27	0.285	0.290	0.280	0.290	0.290	36,500
2026-01-26	0.290	0.295	0.290	0.295	0.295	5,000
2026-01-23	0.295	0.295	0.295	0.295	0.295	27,000
2026-01-22	0.300	0.300	0.300	0.300	0.300	0
2026-01-21	0.300	0.300	0.300	0.300	0.300	2,000
2026-01-20	0.310	0.310	0.280	0.280	0.280	5,400
2026-01-19	0.305	0.310	0.290	0.290	0.290	14,500
2026-01-16	0.270	0.350	0.270	0.350	0.350	15,000
2026-01-15	0.265	0.265	0.265	0.265	0.265	2,000
2026-01-14	0.320	0.320	0.280	0.280	0.280	56,500
2026-01-13	0.280	0.280	0.280	0.280	0.280	1,000
2026-01-12	0.280	0.280	0.280	0.280	0.280	0
2026-01-09	0.280	0.280	0.280	0.280	0.280	0
2026-01-08	0.280	0.280	0.280	0.280	0.280	0
2026-01-07	0.280	0.280	0.280	0.280	0.280	4,000
2026-01-06	0.280	0.280	0.280	0.280	0.280	9,140
2026-01-05	0.300	0.300	0.280	0.280	0.280	18,500
2026-01-02	0.290	0.290	0.290	0.290	0.290	18,000
2025-12-31	0.280	0.280	0.280	0.280	0.280	0
2025-12-30	0.280	0.280	0.280	0.280	0.280	1,687
2025-12-29	0.300	0.300	0.270	0.270	0.270	35,037
2025-12-24	0.340	0.340	0.340	0.340	0.340	0
2025-12-23	0.350	0.350	0.340	0.340	0.340	11,950
2025-12-22	0.285	0.285	0.250	0.270	0.270	18,304
2025-12-19	0.310	0.310	0.280	0.280	0.280	28,500
2025-12-18	0.310	0.310	0.310	0.310	0.310	4,000
2025-12-17	0.320	0.320	0.320	0.320	0.320	9,750
2025-12-16	0.335	0.335	0.315	0.315	0.315	11,503
2025-12-15	0.355	0.355	0.350	0.350	0.350	29,410
2025-12-12	0.355	0.355	0.355	0.355	0.355	0
2025-12-11	0.355	0.355	0.355	0.355	0.355	2,010
2025-12-10	0.380	0.380	0.380	0.380	0.380	8,500
2025-12-09	0.395	0.395	0.395	0.395	0.395	2,000
2025-12-08	0.410	0.410	0.395	0.395	0.395	22,700
2025-12-05	0.410	0.410	0.410	0.410	0.410	13,500
2025-12-04	0.415	0.415	0.415	0.415	0.415	2,500
2025-12-03	0.485	0.485	0.435	0.450	0.450	23,455
2025-12-02	0.360	0.460	0.360	0.440	0.440	76,400
2025-12-01	0.355	0.360	0.335	0.360	0.360	15,000
2025-11-28	0.355	0.355	0.355	0.355	0.355	0
2025-11-27	0.350	0.355	0.350	0.355	0.355	5,250
2025-11-26	0.360	0.360	0.360	0.360	0.360	51,500
2025-11-25	0.360	0.360	0.360	0.360	0.360	21,000
2025-11-24	0.355	0.360	0.355	0.360	0.360	40,150
2025-11-21	0.335	0.335	0.335	0.335	0.335	800
2025-11-20	0.360	0.360	0.350	0.350	0.350	37,700
2025-11-19	0.285	0.285	0.285	0.285	0.285	0
2025-11-18	0.285	0.285	0.285	0.285	0.285	0
2025-11-17	0.320	0.320	0.215	0.285	0.285	65,800
2025-11-14	0.290	0.310	0.290	0.310	0.310	5,520
2025-11-13	0.315	0.315	0.280	0.280	0.280	125,000
2025-11-12	0.320	0.320	0.320	0.320	0.320	3,000
2025-11-11	0.330	0.330	0.330	0.330	0.330	0
2025-11-10	0.330	0.330	0.330	0.330	0.330	4,500
2025-11-07	0.310	0.310	0.310	0.310	0.310	1,000
2025-11-06	0.320	0.325	0.315	0.325	0.325	20,600
2025-11-05	0.315	0.330	0.315	0.330	0.330	32,000
2025-11-04	0.330	0.335	0.330	0.335	0.335	16,020

← NewerPage 4 of 5 · 251 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.