Golden Shield Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.040	0.040	0.040	0.040	0.040	11,100
2025-02-12	0.045	0.045	0.045	0.045	0.045	0
2025-02-11	0.045	0.045	0.045	0.045	0.045	256,500
2025-02-10	0.045	0.045	0.045	0.045	0.045	143,800
2025-02-07	0.040	0.040	0.040	0.040	0.040	310,000
2025-02-06	0.040	0.040	0.035	0.035	0.035	60,000
2025-02-05	0.035	0.035	0.035	0.035	0.035	59,000
2025-02-04	0.035	0.035	0.035	0.035	0.035	0
2025-02-03	0.035	0.035	0.035	0.035	0.035	2,000
2025-01-31	0.033	0.038	0.030	0.030	0.030	2,178,000
2025-01-30	0.035	0.035	0.030	0.035	0.035	237,000
2025-01-29	0.035	0.035	0.035	0.035	0.035	179,000
2025-01-28	0.035	0.035	0.035	0.035	0.035	0
2025-01-27	0.035	0.035	0.035	0.035	0.035	431,000
2025-01-24	0.035	0.035	0.035	0.035	0.035	72,000
2025-01-23	0.030	0.035	0.030	0.035	0.035	11,000
2025-01-22	0.030	0.030	0.030	0.030	0.030	26,500
2025-01-21	0.030	0.030	0.030	0.030	0.030	0
2025-01-20	0.030	0.030	0.030	0.030	0.030	0
2025-01-17	0.030	0.030	0.030	0.030	0.030	0
2025-01-16	0.030	0.030	0.030	0.030	0.030	0
2025-01-15	0.030	0.030	0.030	0.030	0.030	7,000
2025-01-14	0.030	0.030	0.030	0.030	0.030	0
2025-01-13	0.035	0.035	0.030	0.030	0.030	129,875
2025-01-10	0.035	0.035	0.035	0.035	0.035	0
2025-01-09	0.030	0.035	0.030	0.035	0.035	203,000
2025-01-08	0.030	0.030	0.030	0.030	0.030	33,333
2025-01-07	0.030	0.030	0.030	0.030	0.030	0
2025-01-06	0.030	0.030	0.030	0.030	0.030	0
2025-01-03	0.030	0.030	0.030	0.030	0.030	536,000
2025-01-02	0.025	0.025	0.025	0.025	0.025	231,000
2024-12-31	0.020	0.020	0.020	0.020	0.020	309,200
2024-12-30	0.015	0.015	0.015	0.015	0.015	86,000
2024-12-27	0.015	0.020	0.015	0.015	0.015	141,500
2024-12-24	0.015	0.015	0.015	0.015	0.015	0
2024-12-23	0.020	0.020	0.015	0.015	0.015	482,000
2024-12-20	0.020	0.020	0.015	0.020	0.020	353,672
2024-12-19	0.020	0.020	0.020	0.020	0.020	308,000
2024-12-18	0.025	0.025	0.020	0.020	0.020	680,000
2024-12-17	0.025	0.025	0.025	0.025	0.025	150,000
2024-12-16	0.025	0.025	0.025	0.025	0.025	20,000
2024-12-13	0.030	0.030	0.025	0.025	0.025	140,000
2024-12-12	0.030	0.030	0.030	0.030	0.030	0
2024-12-11	0.030	0.030	0.030	0.030	0.030	165,995
2024-12-10	0.035	0.035	0.035	0.035	0.035	253,875
2024-12-09	0.035	0.035	0.035	0.035	0.035	55,000
2024-12-06	0.035	0.035	0.035	0.035	0.035	0
2024-12-05	0.035	0.035	0.035	0.035	0.035	0
2024-12-04	0.035	0.035	0.035	0.035	0.035	85,800
2024-12-03	0.040	0.040	0.035	0.035	0.035	44,000
2024-12-02	0.035	0.035	0.035	0.035	0.035	30,000
2024-11-29	0.035	0.035	0.035	0.035	0.035	169,000
2024-11-28	0.035	0.035	0.035	0.035	0.035	26,375
2024-11-27	0.040	0.040	0.035	0.035	0.035	371,000
2024-11-26	0.040	0.045	0.035	0.040	0.040	386,142
2024-11-25	0.040	0.040	0.040	0.040	0.040	25,000
2024-11-22	0.045	0.045	0.035	0.040	0.040	158,000
2024-11-21	0.035	0.045	0.035	0.040	0.040	592,484
2024-11-20	0.020	0.040	0.020	0.035	0.035	1,710,000
2024-11-19	0.020	0.020	0.020	0.020	0.020	141,000

← NewerPage 8 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.