Gold Strategy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 700 |
| 2026-01-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 300 |
| 2026-01-26 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-01-23 | 1.750 | 1.750 | 1.620 | 1.620 | 1.620 | 400 |
| 2026-01-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-01-21 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 3,600 |
| 2026-01-20 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-01-19 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-01-16 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-01-15 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-01-14 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 300 |
| 2026-01-13 | 1.470 | 1.500 | 1.470 | 1.490 | 1.490 | 1,300 |
| 2026-01-12 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2026-01-09 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2026-01-08 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2026-01-07 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2026-01-06 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 400 |
| 2026-01-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-01-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-12-31 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-12-30 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 500 |
| 2025-12-29 | 0.060 | 0.060 | 0.050 | 0.050 | 1.250 | 2,000 |
| 2025-12-24 | 0.070 | 0.070 | 0.060 | 0.060 | 1.500 | 9,080 |
| 2025-12-23 | 0.070 | 0.070 | 0.070 | 0.070 | 1.750 | 0 |
| 2025-12-22 | 0.070 | 0.070 | 0.070 | 0.070 | 1.750 | 0 |
| 2025-12-19 | 0.070 | 0.070 | 0.070 | 0.070 | 1.750 | 0 |
| 2025-12-18 | 0.080 | 0.080 | 0.070 | 0.070 | 1.750 | 352 |
| 2025-12-17 | 0.080 | 0.080 | 0.080 | 0.080 | 2.000 | 0 |
| 2025-12-16 | 0.080 | 0.080 | 0.080 | 0.080 | 2.000 | 0 |
| 2025-12-15 | 0.080 | 0.080 | 0.080 | 0.080 | 2.000 | 0 |
| 2025-12-12 | 0.090 | 0.090 | 0.080 | 0.080 | 2.000 | 1,080 |
| 2025-12-11 | 0.080 | 0.080 | 0.080 | 0.080 | 2.000 | 0 |
| 2025-12-10 | 0.080 | 0.080 | 0.080 | 0.080 | 2.000 | 0 |
| 2025-12-09 | 0.080 | 0.080 | 0.080 | 0.080 | 2.000 | 0 |
| 2025-12-08 | 0.080 | 0.080 | 0.080 | 0.080 | 2.000 | 0 |
| 2025-12-05 | 0.080 | 0.080 | 0.080 | 0.080 | 2.000 | 80 |
| 2025-12-04 | 0.100 | 0.100 | 0.100 | 0.100 | 2.500 | 0 |
| 2025-12-03 | 0.100 | 0.100 | 0.100 | 0.100 | 2.500 | 0 |
| 2025-12-02 | 0.100 | 0.100 | 0.100 | 0.100 | 2.500 | 0 |
| 2025-12-01 | 0.090 | 0.100 | 0.090 | 0.100 | 2.500 | 200 |
| 2025-11-28 | 0.080 | 0.080 | 0.080 | 0.080 | 2.000 | 0 |
| 2025-11-27 | 0.080 | 0.080 | 0.080 | 0.080 | 2.000 | 0 |
| 2025-11-26 | 0.080 | 0.080 | 0.080 | 0.080 | 2.000 | 0 |
| 2025-11-25 | 0.080 | 0.080 | 0.080 | 0.080 | 2.000 | 0 |
| 2025-11-24 | 0.080 | 0.080 | 0.080 | 0.080 | 2.000 | 0 |
| 2025-11-21 | 0.080 | 0.080 | 0.080 | 0.080 | 2.000 | 0 |
| 2025-11-20 | 0.080 | 0.080 | 0.080 | 0.080 | 2.000 | 0 |
| 2025-11-19 | 0.080 | 0.080 | 0.080 | 0.080 | 2.000 | 0 |
| 2025-11-18 | 0.080 | 0.080 | 0.080 | 0.080 | 2.000 | 0 |
| 2025-11-17 | 0.080 | 0.080 | 0.080 | 0.080 | 2.000 | 0 |
| 2025-11-14 | 0.080 | 0.080 | 0.080 | 0.080 | 2.000 | 0 |
| 2025-11-13 | 0.080 | 0.080 | 0.080 | 0.080 | 2.000 | 0 |
| 2025-11-12 | 0.080 | 0.080 | 0.070 | 0.080 | 2.000 | 240 |
| 2025-11-11 | 0.100 | 0.100 | 0.100 | 0.100 | 2.500 | 600 |
| 2025-11-10 | 0.080 | 0.080 | 0.080 | 0.080 | 2.000 | 0 |
| 2025-11-07 | 0.080 | 0.080 | 0.080 | 0.080 | 2.000 | 160 |
| 2025-11-06 | 0.080 | 0.080 | 0.070 | 0.070 | 1.750 | 540 |
| 2025-11-05 | 0.090 | 0.090 | 0.090 | 0.090 | 2.250 | 0 |
| 2025-11-04 | 0.100 | 0.100 | 0.090 | 0.090 | 2.250 | 120 |
| 2025-11-03 | 0.100 | 0.100 | 0.100 | 0.100 | 2.500 | 860 |
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.