Golden Shield Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.325	0.325	0.285	0.285	0.285	63,800
2025-08-06	0.340	0.340	0.335	0.335	0.335	42,000
2025-08-05	0.335	0.335	0.335	0.335	0.335	16,000
2025-08-01	0.330	0.330	0.330	0.330	0.330	11,706
2025-07-31	0.385	0.385	0.385	0.385	0.385	1,500
2025-07-30	0.330	0.330	0.330	0.330	0.330	9,000
2025-07-29	0.330	0.330	0.330	0.330	0.330	19,000
2025-07-28	0.330	0.330	0.330	0.330	0.330	11,500
2025-07-25	0.320	0.350	0.285	0.350	0.350	106,350
2025-07-24	0.280	0.280	0.280	0.280	0.280	0
2025-07-23	0.300	0.300	0.280	0.280	0.280	9,000
2025-07-22	0.310	0.310	0.280	0.280	0.280	11,000
2025-07-21	0.330	0.330	0.330	0.330	0.330	1,500
2025-07-18	0.350	0.350	0.350	0.350	0.350	1,000
2025-07-17	0.340	0.350	0.340	0.350	0.350	1,045
2025-07-16	0.340	0.340	0.320	0.330	0.330	10,500
2025-07-15	0.320	0.320	0.320	0.320	0.320	0
2025-07-14	0.330	0.330	0.320	0.320	0.320	21,295
2025-07-11	0.320	0.320	0.320	0.320	0.320	0
2025-07-10	0.320	0.320	0.320	0.320	0.320	0
2025-07-09	0.320	0.320	0.320	0.320	0.320	0
2025-07-08	0.320	0.320	0.320	0.320	0.320	500
2025-07-07	0.315	0.315	0.315	0.315	0.315	0
2025-07-04	0.315	0.315	0.315	0.315	0.315	0
2025-07-03	0.315	0.315	0.315	0.315	0.315	0
2025-07-02	0.315	0.315	0.315	0.315	0.315	26,000
2025-06-30	0.295	0.300	0.295	0.300	0.300	32,000
2025-06-27	0.325	0.325	0.325	0.325	0.325	10,111
2025-06-26	0.325	0.325	0.325	0.325	0.325	0
2025-06-25	0.325	0.325	0.325	0.325	0.325	0
2025-06-24	0.320	0.325	0.320	0.325	0.325	2,500
2025-06-23	0.300	0.300	0.300	0.300	0.300	0
2025-06-20	0.300	0.300	0.300	0.300	0.300	0
2025-06-19	0.300	0.300	0.300	0.300	0.300	0
2025-06-18	0.305	0.305	0.300	0.300	0.300	6,910
2025-06-17	0.330	0.330	0.330	0.330	0.330	0
2025-06-16	0.330	0.330	0.330	0.330	0.330	12,000
2025-06-13	0.330	0.330	0.330	0.330	0.330	10,000
2025-06-12	0.330	0.330	0.330	0.330	0.330	0
2025-06-11	0.330	0.330	0.330	0.330	0.330	0
2025-06-10	0.330	0.330	0.330	0.330	0.330	8,500
2025-06-09	0.330	0.330	0.330	0.330	0.330	0
2025-06-06	0.330	0.330	0.330	0.330	0.330	58,550
2025-06-05	0.300	0.300	0.300	0.300	0.300	37,000
2025-06-04	0.300	0.300	0.300	0.300	0.300	3,000
2025-06-03	0.280	0.300	0.280	0.300	0.300	14,500
2025-06-02	0.285	0.285	0.285	0.285	0.285	2,000
2025-05-30	0.300	0.300	0.300	0.300	0.300	0
2025-05-29	0.300	0.300	0.300	0.300	0.300	2,000
2025-05-28	0.280	0.315	0.280	0.315	0.315	7,500
2025-05-27	0.265	0.265	0.265	0.265	0.265	0
2025-05-26	0.260	0.265	0.260	0.265	0.265	2,236
2025-05-23	0.255	0.275	0.255	0.265	0.265	33,551
2025-05-22	0.200	0.250	0.200	0.250	0.250	75,301
2025-05-21	0.230	0.230	0.200	0.200	0.200	49,000
2025-05-20	0.260	0.260	0.255	0.255	0.255	14,500
2025-05-16	0.300	0.300	0.270	0.270	0.270	3,500
2025-05-15	0.360	0.360	0.360	0.360	0.360	500
2025-05-14	0.260	0.260	0.260	0.260	0.260	5,000
2025-05-13	0.345	0.345	0.345	0.345	0.345	0

← NewerPage 6 of 20 · 1,169 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.