Gold Strategy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-04-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-04-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-04-21 | 1.780 | 2.000 | 1.780 | 2.000 | 2.000 | 1,900 |
| 2026-04-20 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2026-04-17 | 1.560 | 1.770 | 1.560 | 1.770 | 1.770 | 900 |
| 2026-04-16 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-04-15 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 900 |
| 2026-04-14 | 1.660 | 1.780 | 1.660 | 1.780 | 1.780 | 1,000 |
| 2026-04-13 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 700 |
| 2026-04-10 | 1.850 | 1.960 | 1.590 | 1.590 | 1.590 | 1,900 |
| 2026-04-09 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2026-04-08 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 100 |
| 2026-04-07 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2026-04-06 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2026-04-02 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 100 |
| 2026-04-01 | 1.870 | 1.870 | 1.850 | 1.850 | 1.850 | 300 |
| 2026-03-31 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-03-30 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-03-27 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-03-26 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-03-25 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 700 |
| 2026-03-24 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2026-03-23 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2026-03-20 | 1.560 | 1.610 | 1.560 | 1.610 | 1.610 | 1,200 |
| 2026-03-19 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 100 |
| 2026-03-18 | 1.600 | 1.790 | 1.600 | 1.790 | 1.790 | 500 |
| 2026-03-17 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 1,600 |
| 2026-03-16 | 2.010 | 2.010 | 1.450 | 1.450 | 1.450 | 2,700 |
| 2026-03-13 | 2.500 | 2.750 | 1.780 | 1.780 | 1.780 | 1,600 |
| 2026-03-12 | 1.500 | 2.150 | 1.310 | 2.150 | 2.150 | 14,400 |
| 2026-03-11 | 1.410 | 1.410 | 1.270 | 1.270 | 1.270 | 9,700 |
| 2026-03-10 | 1.710 | 1.710 | 1.300 | 1.300 | 1.300 | 9,500 |
| 2026-03-09 | 2.060 | 2.060 | 1.750 | 1.750 | 1.750 | 1,100 |
| 2026-03-06 | 2.400 | 2.990 | 2.010 | 2.050 | 2.050 | 23,100 |
| 2026-03-05 | 1.500 | 1.900 | 1.500 | 1.900 | 1.900 | 14,300 |
| 2026-03-04 | 2.000 | 2.000 | 1.010 | 1.010 | 1.010 | 38,200 |
| 2026-03-03 | 2.050 | 2.250 | 1.560 | 1.560 | 1.560 | 7,600 |
| 2026-03-02 | 3.000 | 3.300 | 2.750 | 3.000 | 3.000 | 5,600 |
| 2026-02-27 | 2.750 | 2.760 | 2.750 | 2.760 | 2.760 | 400 |
| 2026-02-26 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2026-02-25 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2026-02-24 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 400 |
| 2026-02-23 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2026-02-20 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 200 |
| 2026-02-19 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2026-02-18 | 3.100 | 3.100 | 2.500 | 2.500 | 2.500 | 2,700 |
| 2026-02-17 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2026-02-13 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2026-02-12 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 400 |
| 2026-02-11 | 3.100 | 3.500 | 3.080 | 3.450 | 3.450 | 2,100 |
| 2026-02-10 | 2.850 | 3.500 | 2.850 | 3.090 | 3.090 | 3,700 |
| 2026-02-09 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2026-02-06 | 2.010 | 2.010 | 1.970 | 1.970 | 1.970 | 500 |
| 2026-02-05 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 300 |
| 2026-02-04 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 100 |
| 2026-02-03 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 2,000 |
| 2026-02-02 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2026-01-30 | 1.640 | 1.940 | 1.640 | 1.940 | 1.940 | 4,500 |
| 2026-01-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
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.