Gold Strike Resources Corp. GSR
TSXV · Canada · Non-Energy Minerals
CAD 0.3500-0.01 (-1.41%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.35 | -2.78% | CAD 0.37 | CAD 0.37 | CAD 0.34 | 154.50K |
| 2026-10-01 | CAD 0.36 | -5.26% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 361.10K |
| 2026-09-30 | CAD 0.38 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.37 | 43.00K |
| 2026-09-29 | CAD 0.38 | -2.56% | CAD 0.40 | CAD 0.40 | CAD 0.37 |
| 414.10K |
| 2026-09-28 | CAD 0.39 | -2.50% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 118.50K |
| 2026-09-25 | CAD 0.40 | -6.98% | CAD 0.44 | CAD 0.44 | CAD 0.40 | 309.80K |
| 2026-09-24 | CAD 0.43 | -2.27% | CAD 0.44 | CAD 0.44 | CAD 0.43 | 43.10K |
| 2026-09-23 | CAD 0.44 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.43 | 580.50K |
| 2026-09-22 | CAD 0.44 | -2.22% | CAD 0.45 | CAD 0.46 | CAD 0.44 | 854.30K |
| 2026-09-21 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.43 | 128.70K |
| 2026-09-18 | CAD 0.45 | -2.17% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 89.00K |
| 2026-09-17 | CAD 0.46 | +2.22% | CAD 0.45 | CAD 0.46 | CAD 0.45 | 32.00K |
| 2026-09-16 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.46 | CAD 0.44 | 38.50K |
| 2026-09-15 | CAD 0.45 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.45 | 22.50K |
| 2026-09-14 | CAD 0.45 | -2.17% | CAD 0.45 | CAD 0.46 | CAD 0.45 | 122.40K |
| 2026-09-11 | CAD 0.46 | +4.55% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 301.50K |
| 2026-09-10 | CAD 0.44 | -2.22% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 45.70K |
| 2026-09-09 | CAD 0.45 | +2.27% | CAD 0.45 | CAD 0.46 | CAD 0.45 | 42.40K |
| 2026-09-08 | CAD 0.44 | -4.35% | CAD 0.46 | CAD 0.47 | CAD 0.44 | 69.20K |
| 2026-09-04 | CAD 0.46 | 0.00% | CAD 0.46 | CAD 0.47 | CAD 0.46 | 77.50K |
| 2026-09-03 | CAD 0.46 | +2.22% | CAD 0.46 | CAD 0.46 | CAD 0.45 | 110.20K |
| 2026-09-02 | CAD 0.45 | +2.27% | CAD 0.45 | CAD 0.46 | CAD 0.45 | 109.50K |
| 2026-09-01 | CAD 0.44 | -4.35% | CAD 0.45 | CAD 0.48 | CAD 0.44 | 108.20K |
| 2026-08-31 | CAD 0.46 | -6.12% | CAD 0.48 | CAD 0.48 | CAD 0.46 | 61.60K |
| 2026-08-28 | CAD 0.49 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.48 | 153.90K |
| 2026-08-27 | CAD 0.49 | -2.00% | CAD 0.51 | CAD 0.51 | CAD 0.48 | 85.80K |
| 2026-08-26 | CAD 0.50 | +6.38% | CAD 0.47 | CAD 0.52 | CAD 0.47 | 689.00K |
| 2026-08-25 | CAD 0.47 | +9.30% | CAD 0.43 | CAD 0.49 | CAD 0.42 | 606.90K |
| 2026-08-24 | CAD 0.43 | +7.50% | CAD 0.42 | CAD 0.43 | CAD 0.40 | 1.60M |
| 2026-08-21 | CAD 0.40 | +2.56% | CAD 0.40 | CAD 0.41 | CAD 0.39 | 303.10K |
| 2026-08-20 | CAD 0.39 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 282.70K |
| 2026-08-19 | CAD 0.39 | +2.63% | CAD 0.39 | CAD 0.40 | CAD 0.38 | 218.00K |
| 2026-08-18 | CAD 0.38 | -5.00% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 189.50K |
| 2026-08-17 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 87.00K |
| 2026-08-14 | CAD 0.40 | -2.44% | CAD 0.41 | CAD 0.41 | CAD 0.39 | 102.30K |
| 2026-08-13 | CAD 0.41 | -2.38% | CAD 0.42 | CAD 0.43 | CAD 0.40 | 124.90K |
| 2026-08-12 | CAD 0.42 | -4.55% | CAD 0.44 | CAD 0.44 | CAD 0.41 | 132.80K |
| 2026-08-11 | CAD 0.44 | 0.00% | CAD 0.44 | CAD 0.45 | CAD 0.43 | 95.40K |
| 2026-08-10 | CAD 0.44 | -2.22% | CAD 0.45 | CAD 0.45 | CAD 0.43 | 211.90K |
| 2026-08-07 | CAD 0.45 | +2.27% | CAD 0.44 | CAD 0.48 | CAD 0.44 | 211.00K |
| 2026-08-06 | CAD 0.44 | +7.32% | CAD 0.42 | CAD 0.45 | CAD 0.41 | 559.80K |
| 2026-08-05 | CAD 0.41 | +7.89% | CAD 0.38 | CAD 0.42 | CAD 0.38 | 398.50K |
| 2026-08-04 | CAD 0.38 | +2.70% | CAD 0.37 | CAD 0.40 | CAD 0.36 | 126.50K |
| 2026-07-31 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.36 | 169.90K |
| 2026-07-30 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 151.60K |
| 2026-07-29 | CAD 0.37 | +2.78% | CAD 0.37 | CAD 0.37 | CAD 0.36 | 167.20K |
| 2026-07-28 | CAD 0.36 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.36 | 117.60K |
| 2026-07-27 | CAD 0.36 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.36 | 113.20K |
| 2026-07-24 | CAD 0.36 | -2.70% | CAD 0.37 | CAD 0.37 | CAD 0.34 | 223.60K |
| 2026-07-23 | CAD 0.37 | 0.00% | CAD 0.38 | CAD 0.39 | CAD 0.37 | 168.50K |
| 2026-07-22 | CAD 0.37 | 0.00% | CAD 0.38 | CAD 0.39 | CAD 0.37 | 92.60K |
| 2026-07-21 | CAD 0.37 | +2.78% | CAD 0.37 | CAD 0.37 | CAD 0.36 | 114.20K |
| 2026-07-20 | CAD 0.36 | -2.70% | CAD 0.37 | CAD 0.37 | CAD 0.36 | 39.00K |
| 2026-07-17 | CAD 0.37 | +2.78% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 39.20K |
| 2026-07-16 | CAD 0.36 | -5.26% | CAD 0.39 | CAD 0.39 | CAD 0.36 | 66.10K |
| 2026-07-15 | CAD 0.38 | -9.52% | CAD 0.42 | CAD 0.42 | CAD 0.38 | 95.50K |
| 2026-07-14 | CAD 0.42 | +10.53% | CAD 0.42 | CAD 0.42 | CAD 0.40 | 139.10K |
| 2026-07-13 | CAD 0.38 | -7.32% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 126.20K |
| 2026-07-10 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 112.50K |
| 2026-07-09 | CAD 0.41 | +5.13% | CAD 0.40 | CAD 0.42 | CAD 0.38 | 154.10K |
| 2026-07-08 | CAD 0.39 | -2.50% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 104.70K |
| 2026-07-07 | CAD 0.40 | -4.76% | CAD 0.42 | CAD 0.42 | CAD 0.40 | 191.50K |
| 2026-07-06 | CAD 0.42 | +2.44% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 26.60K |
| 2026-07-03 | CAD 0.41 | -2.38% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 211.20K |
| 2026-07-02 | CAD 0.42 | -6.67% | CAD 0.45 | CAD 0.45 | CAD 0.41 | 130.00K |
| 2026-06-30 | CAD 0.45 | +9.76% | CAD 0.42 | CAD 0.47 | CAD 0.42 | 87.70K |
| 2026-06-29 | CAD 0.41 | -4.65% | CAD 0.44 | CAD 0.44 | CAD 0.40 | 41.00K |
| 2026-06-26 | CAD 0.43 | -4.44% | CAD 0.45 | CAD 0.46 | CAD 0.43 | 65.80K |
| 2026-06-25 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.42 | 87.10K |
| 2026-06-24 | CAD 0.45 | -4.26% | CAD 0.48 | CAD 0.48 | CAD 0.43 | 115.40K |
| 2026-06-23 | CAD 0.47 | -4.08% | CAD 0.49 | CAD 0.49 | CAD 0.44 | 157.60K |
| 2026-06-22 | CAD 0.49 | 0.00% | CAD 0.50 | CAD 0.51 | CAD 0.49 | 41.30K |
| 2026-06-19 | CAD 0.49 | +2.08% | CAD 0.50 | CAD 0.50 | CAD 0.47 | 59.40K |
| 2026-06-18 | CAD 0.48 | -2.04% | CAD 0.49 | CAD 0.49 | CAD 0.48 | 108.10K |
| 2026-06-17 | CAD 0.49 | -2.00% | CAD 0.51 | CAD 0.51 | CAD 0.49 | 145.40K |
| 2026-06-16 | CAD 0.50 | -3.85% | CAD 0.51 | CAD 0.52 | CAD 0.50 | 313.40K |
| 2026-06-15 | CAD 0.52 | +4.00% | CAD 0.54 | CAD 0.55 | CAD 0.50 | 241.00K |
| 2026-06-12 | CAD 0.50 | -1.96% | CAD 0.52 | CAD 0.52 | CAD 0.50 | 39.10K |
| 2026-06-11 | CAD 0.51 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.50 | 271.00K |
| 2026-06-10 | CAD 0.51 | -1.92% | CAD 0.53 | CAD 0.55 | CAD 0.51 | 276.70K |
| 2026-06-09 | CAD 0.52 | -13.33% | CAD 0.60 | CAD 0.61 | CAD 0.51 | 202.80K |
| 2026-06-08 | CAD 0.60 | +15.38% | CAD 0.53 | CAD 0.60 | CAD 0.53 | 313.60K |
| 2026-06-05 | CAD 0.52 | -5.45% | CAD 0.56 | CAD 0.57 | CAD 0.52 | 595.60K |
| 2026-06-04 | CAD 0.55 | +3.77% | CAD 0.54 | CAD 0.56 | CAD 0.54 | 116.10K |
| 2026-06-03 | CAD 0.53 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.51 | 255.40K |
| 2026-06-02 | CAD 0.53 | -3.64% | CAD 0.55 | CAD 0.57 | CAD 0.52 | 174.50K |
| 2026-06-01 | CAD 0.55 | -3.51% | CAD 0.58 | CAD 0.58 | CAD 0.53 | 276.60K |
| 2026-05-29 | CAD 0.57 | +9.62% | CAD 0.53 | CAD 0.58 | CAD 0.52 | 453.20K |
| 2026-05-28 | CAD 0.52 | -5.45% | CAD 0.54 | CAD 0.54 | CAD 0.51 | 233.60K |
| 2026-05-27 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.54 | 56.00K |