Singapore markets open in 4 hours 39 minutes

Goldseek Resources Inc. (GSK.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.0250-0.0050 (-16.67%)
At close: 03:37PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20220.03500.03500.02500.02500.0250268,700
27 Sept 20220.03500.03500.03000.03000.03002,170
26 Sept 20220.03500.03500.03000.03000.030010,000
23 Sept 20220.03500.03500.03000.03500.03507,000
22 Sept 20220.03500.03500.03500.03500.03501,273
21 Sept 20220.03500.03500.03500.03500.03502,000
20 Sept 20220.03500.03500.03000.03500.035091,000
19 Sept 20220.04000.04000.03500.03500.035027,000
16 Sept 20220.04000.04000.03500.04000.040015,000
15 Sept 20220.04000.04000.04000.04000.04002,000
14 Sept 20220.04000.04000.04000.04000.04001,000
13 Sept 20220.04000.04000.04000.04000.0400-
12 Sept 20220.04000.04000.04000.04000.0400-
09 Sept 20220.04000.04000.04000.04000.040078,000
08 Sept 20220.04000.04000.04000.04000.04001,000
07 Sept 20220.04000.04000.04000.04000.04001,000
06 Sept 20220.04000.04000.03000.04000.0400149,000
02 Sept 20220.04000.04000.04000.04000.04001,000
01 Sept 20220.04000.04000.04000.04000.04001,273
31 Aug 20220.04500.04500.04000.04000.04007,000
30 Aug 20220.04500.04500.04500.04500.04501,000
29 Aug 20220.04500.04500.04500.04500.04502,000
26 Aug 20220.04500.04500.04500.04500.04501,000
25 Aug 20220.04500.04500.04500.04500.04501,000
24 Aug 20220.04000.04500.04000.04500.04505,500
23 Aug 20220.04000.04000.04000.04000.04001,000
22 Aug 20220.04000.04000.04000.04000.04005,193
19 Aug 20220.03500.04500.03500.04500.045059,000
18 Aug 20220.04000.04000.04000.04000.04002,000
17 Aug 20220.05000.05000.04000.04000.040044,000
16 Aug 20220.05000.05000.05000.05000.05001,000
15 Aug 20220.05000.05000.05000.05000.05001,752
12 Aug 20220.05000.05000.05000.05000.050037,125
11 Aug 20220.05000.05000.05000.05000.05001,000
10 Aug 20220.03500.05000.03500.04500.045038,020
09 Aug 20220.05000.05000.04000.05000.050043,000
08 Aug 20220.05000.05000.05000.05000.05001,000
05 Aug 20220.05000.05000.05000.05000.05002,000
04 Aug 20220.05000.05000.05000.05000.05002,500
03 Aug 20220.05000.05000.05000.05000.05003,000
02 Aug 20220.04500.05000.04000.05000.050023,042
29 Jul 20220.04500.05000.04500.05000.050024,042
28 Jul 20220.04500.04500.04500.04500.0450-
27 Jul 20220.04500.04500.04500.04500.04501,000
26 Jul 20220.05000.05000.05000.05000.05001,000
25 Jul 20220.05000.05000.05000.05000.0500-
22 Jul 20220.05000.05000.05000.05000.05001,000
21 Jul 20220.04000.05000.03500.05000.0500525,000
20 Jul 20220.04000.04000.03500.04000.040017,144
19 Jul 20220.04000.04000.04000.04000.04001,734
18 Jul 20220.04000.04000.04000.04000.04001,100
15 Jul 20220.04000.04000.03500.04000.040038,000
14 Jul 20220.04000.04000.03500.03500.035089,900
13 Jul 20220.04000.04000.04000.04000.040051,000
12 Jul 20220.04500.04500.04000.04000.0400385,000
11 Jul 20220.04500.04500.04500.04500.04501,272
08 Jul 20220.04500.04500.04500.04500.0450-
07 Jul 20220.04000.04500.04000.04500.045023,033
06 Jul 20220.05000.05000.03750.04000.040050,000
05 Jul 20220.05000.05000.04000.05000.050073,200
04 Jul 20220.05500.05500.05500.05500.0550-
30 Jun 20220.05500.05500.05500.05500.0550-
29 Jun 20220.05000.05500.05000.05500.0550197,000
28 Jun 20220.06000.06000.06000.06000.06001,000
27 Jun 20220.07000.07000.05500.06000.060053,000
24 Jun 20220.07500.07500.06000.07000.070080,000
23 Jun 20220.07000.07500.06000.07500.075022,300
22 Jun 20220.08000.08000.08000.08000.0800-
21 Jun 20220.07000.08000.07000.08000.080032,000
20 Jun 20220.07000.07000.07000.07000.07001,000
17 Jun 20220.07000.07000.07000.07000.0700-
16 Jun 20220.07000.07000.07000.07000.07001,000
15 Jun 20220.07000.07000.07000.07000.07001,054
14 Jun 20220.07000.07000.07000.07000.07001,001
13 Jun 20220.06000.06000.06000.06000.060017,500
10 Jun 20220.06000.06000.06000.06000.06001,000
09 Jun 20220.07000.07000.07000.07000.0700-
08 Jun 20220.07000.07000.07000.07000.07001,252
07 Jun 20220.07000.07000.07000.07000.07001,001
06 Jun 20220.07000.07000.07000.07000.07001,000
03 Jun 20220.06000.06000.05500.05500.055035,500
02 Jun 20220.06000.07000.06000.06000.060015,000
01 Jun 20220.05500.05500.05500.05500.05504,170
31 May 20220.06000.06000.06000.06000.0600-
30 May 20220.06000.06000.06000.06000.06001,000
27 May 20220.06000.06000.06000.06000.06001,140
26 May 20220.05500.06500.05500.06000.060059,000
25 May 20220.06000.06000.06000.06000.06002,000
24 May 20220.06000.06000.06000.06000.06007,330
20 May 20220.06000.06000.06000.06000.060021,199
19 May 20220.06000.06000.06000.06000.060040,000
18 May 20220.07000.07000.06000.06000.0600288,000
17 May 20220.06500.06500.06500.06500.065010,850
16 May 20220.06000.06000.06000.06000.06004,000
13 May 20220.06000.07000.06000.07000.070076,500
12 May 20220.09000.09000.05500.07000.070055,353
11 May 20220.09000.09000.09000.09000.09001,000
10 May 20220.08000.08000.08000.08000.0800-
09 May 20220.08500.08500.08000.08000.080016,166
06 May 20220.08500.09500.08500.09500.095051,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...