OTC Markets OTCQX - Delayed Quote
USD
Goldsky Resources Corp. (GSKRF)
1.8000
-0.0700
(-3.74%)
At close: 12:48:41 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.8000
1.8000
1.7700
1.8000
1.8000
1,700
Oct 29, 2026
1.9000
1.9600
1.8700
1.8700
1.8700
12,644
Oct 28, 2026
1.9720
1.9900
1.9720
1.9900
1.9900
12,425
Oct 27, 2026
1.8500
1.9450
1.8500
1.9280
1.9280
28,593
Oct 26, 2026
1.6300
1.8360
1.6300
1.8150
1.8150
26,128
Oct 23, 2026
1.7700
1.7820
1.7020
1.7620
1.7620
81,425
Oct 22, 2026
1.9700
2.0175
1.8000
1.8000
1.8000
24,168
Oct 21, 2026
1.9500
1.9800
1.9500
1.9688
1.9688
40,073
Oct 20, 2026
1.9900
1.9900
1.9700
1.9700
1.9700
18,883
Oct 19, 2026
2.0400
2.0400
1.9500
1.9500
1.9500
118,793
Oct 16, 2026
2.0960
2.0960
2.0300
2.0300
2.0300
28,276
Oct 15, 2026
2.3500
2.3500
1.9700
2.0800
2.0800
78,040
Oct 14, 2026
2.1600
2.1600
1.8300
1.9701
1.9701
72,881
Oct 13, 2026
2.1900
2.2485
2.1080
2.1520
2.1520
36,990
Oct 12, 2026
2.2000
2.2000
2.1200
2.1700
2.1700
116,238
Oct 9, 2026
2.2900
2.4100
2.2200
2.2500
2.2500
64,076
Oct 8, 2026
2.2135
2.2400
2.2135
2.2200
2.2200
12,163
Oct 7, 2026
2.2300
2.2520
2.2200
2.2200
2.2200
24,961
Oct 6, 2026
2.1500
2.3200
2.1500
2.3000
2.3000
36,753
Oct 5, 2026
2.2500
2.2500
2.1500
2.1500
2.1500
171,544
Oct 2, 2026
2.1780
2.2300
2.1685
2.1900
2.1900
125,515
Oct 1, 2026
2.1100
2.1400
2.1100
2.1300
2.1300
29,004
Sep 30, 2026
2.2000
2.2000
2.1400
2.1500
2.1500
13,457
Sep 29, 2026
2.1499
2.1988
2.1499
2.1988
2.1988
35,432
Sep 28, 2026
2.2000
2.2000
2.1000
2.1330
2.1330
37,698
Sep 25, 2026
2.2000
2.2800
2.2000
2.2300
2.2300
26,732
Sep 24, 2026
2.3600
2.3600
2.1700
2.1900
2.1900
74,297
Sep 23, 2026
2.3700
2.4200
2.3500
2.4200
2.4200
15,103
Sep 22, 2026
2.4140
2.4795
2.4000
2.4535
2.4535
72,734
Sep 21, 2026
2.4000
2.4500
2.3500
2.4100
2.4100
117,537
Sep 18, 2026
2.3350
2.3800
2.2899
2.3800
2.3800
398,078
Sep 17, 2026
2.3223
2.4015
2.2970
2.3800
2.3800
23,135
Sep 16, 2026
2.3000
2.3000
2.2200
2.2240
2.2240
16,367
Sep 15, 2026
2.2900
2.2900
2.2200
2.2500
2.2500
21,614
Sep 14, 2026
2.3471
2.4020
2.2820
2.3200
2.3200
102,163
Sep 11, 2026
2.3700
2.4075
2.3000
2.3800
2.3800
285,988
Sep 10, 2026
2.3800
2.5000
2.3800
2.5000
2.5000
18,982
Sep 9, 2026
2.5490
2.6300
2.5000
2.5000
2.5000
81,900
Sep 8, 2026
2.4600
2.5300
2.4600
2.5200
2.5200
37,963
Sep 4, 2026
2.4681
2.4900
2.4465
2.4890
2.4890
33,682
Sep 3, 2026
2.4450
2.4910
2.4300
2.4490
2.4490
57,415
Sep 2, 2026
2.4100
2.4200
2.3800
2.4200
2.4200
30,752
Sep 1, 2026
2.5100
2.5100
2.3600
2.3800
2.3800
30,431
Aug 31, 2026
2.4935
2.5100
2.4700
2.5100
2.5100
46,770
Aug 28, 2026
2.5500
2.5780
2.4835
2.4970
2.4970
54,362
Aug 27, 2026
2.4700
2.6100
2.4400
2.5320
2.5320
78,412
Aug 26, 2026
2.6400
2.6400
2.4900
2.5160
2.5160
21,817
Aug 25, 2026
2.5700
2.6700
2.5600
2.6400
2.6400
53,267
Aug 24, 2026
2.6220
2.7010
2.5400
2.5480
2.5480
25,756
Aug 21, 2026
2.9900
2.9900
2.5455
2.6120
2.6120
19,720
Aug 20, 2026
2.6950
2.7400
2.6000
2.6000
2.6000
7,851
Aug 19, 2026
2.6440
2.8300
2.6265
2.6800
2.6800
78,737
Aug 18, 2026
2.7500
2.8600
2.5300
2.5400
2.5400
43,880
Aug 17, 2026
2.6900
2.7399
2.6740
2.7399
2.7399
29,058
Aug 14, 2026
2.4500
2.6300
2.4500
2.5865
2.5865
52,680
Aug 13, 2026
2.4600
2.5320
2.4600
2.5050
2.5050
10,930
Aug 12, 2026
2.5200
2.6240
2.4900
2.4900
2.4900
72,517
Aug 11, 2026
2.5290
2.5290
2.4800
2.4800
2.4800
46,906
Aug 10, 2026
2.5500
2.5800
2.5200
2.5200
2.5200
73,697
Aug 7, 2026
2.5400
2.6100
2.5200
2.5435
2.5435
110,755
Aug 6, 2026
2.4620
2.4620
2.3940
2.4600
2.4600
31,808
Aug 5, 2026
2.4300
2.4800
2.4100
2.4800
2.4800
118,305
Aug 4, 2026
2.3100
2.4100
2.3100
2.3395
2.3395
63,935
Aug 3, 2026
2.3150
2.3200
2.2600
2.2875
2.2875
38,781
Jul 31, 2026
2.4000
2.4000
2.2500
2.2800
2.2800
60,000
Jul 30, 2026
2.2700
2.3500
2.2600
2.3150
2.3150
74,075
Jul 29, 2026
2.2600
2.3000
2.1820
2.2535
2.2535
105,364
Jul 28, 2026
2.2600
2.2600
2.2000
2.2560
2.2560
10,126
Jul 27, 2026
2.3800
2.3800
2.3000
2.3400
2.3400
38,772
Jul 24, 2026
2.3200
2.3383
2.2750
2.3000
2.3000
71,070
Jul 23, 2026
2.4300
2.4400
2.2800
2.3400
2.3400
213,330
Jul 22, 2026
2.6500
2.6500
2.3200
2.4485
2.4485
196,832
Jul 21, 2026
2.2750
2.4500
2.2750
2.4350
2.4350
87,702
Jul 20, 2026
2.1400
2.1700
2.1300
2.1300
2.1300
13,112
Jul 17, 2026
2.1500
2.2300
2.1260
2.1500
2.1500
20,301
Jul 16, 2026
2.4000
2.4000
2.1500
2.1680
2.1680
17,150
Jul 15, 2026
2.2100
2.2480
2.1700
2.1900
2.1900
102,024
Jul 14, 2026
2.1250
2.2800
2.1250
2.2600
2.2600
320,801
Jul 13, 2026
2.0900
2.1120
2.0900
2.1120
2.1120
121,700
Jul 10, 2026
2.2000
2.2200
2.1500
2.2000
2.2000
40,012
Jul 9, 2026
2.2300
2.2400
2.1760
2.2200
2.2200
64,902
Jul 8, 2026
2.2600
2.2600
2.1400
2.1500
2.1500
43,889
Jul 7, 2026
2.3600
2.3645
2.2500
2.2500
2.2500
29,047
Jul 6, 2026
2.8700
2.8700
2.4000
2.4680
2.4680
52,475
Jul 2, 2026
2.3000
2.3600
2.3000
2.3500
2.3500
51,658
Jul 1, 2026
2.3500
2.3500
2.3240
2.3240
2.3240
13,878
Jun 30, 2026
2.2225
2.3200
2.2225
2.2800
2.2800
9,661
Jun 29, 2026
2.2500
2.2700
2.1900
2.2600
2.2600
66,972
Jun 26, 2026
2.3000
2.3200
2.1700
2.2820
2.2820
47,001
Jun 25, 2026
2.2800
2.3200
2.2400
2.2400
2.2400
15,094
Jun 24, 2026
2.2135
2.2135
2.1500
2.1800
2.1800
39,984
Jun 23, 2026
2.2800
2.2900
2.2200
2.2300
2.2300
49,688
Jun 22, 2026
2.3500
2.3500
2.2900
2.2900
2.2900
15,837
Jun 18, 2026
2.5000
2.5000
2.3400
2.3740
2.3740
23,762
Jun 17, 2026
2.4175
2.5500
2.4175
2.5000
2.5000
15,993
Jun 16, 2026
2.6330
2.6330
2.5359
2.5380
2.5380
10,515
Jun 15, 2026
2.5300
2.5725
2.4800
2.5440
2.5440
63,200
Jun 12, 2026
2.3350
2.3600
2.3000
2.3400
2.3400
71,622
Jun 11, 2026
2.2650
2.3000
2.2140
2.2900
2.2900
20,906
Jun 10, 2026
2.2900
2.3265
2.2301
2.2506
2.2506
25,273
Jun 9, 2026
2.4617
2.4620
2.3300
2.3800
2.3800
99,732
Jun 8, 2026
2.5800
2.5800
2.4535
2.4535
2.4535
34,567
Jun 5, 2026
2.7400
2.7400
2.4465
2.4465
2.4465
146,832
Jun 4, 2026
2.7200
2.8300
2.6800
2.6800
2.6800
28,160
Jun 3, 2026
2.7700
2.7700
2.6800
2.6800
2.6800
11,577
Jun 2, 2026
2.7800
2.8640
2.7590
2.8640
2.8640
13,744
Jun 1, 2026
2.7200
2.7800
2.6500
2.7605
2.7605
27,380
May 29, 2026
2.8430
2.8860
2.8430
2.8600
2.8600
12,060
May 28, 2026
2.9200
2.9200
2.8900
2.8900
2.8900
9,686
May 27, 2026
2.9670
2.9670
2.8380
2.8400
2.8400
14,310
May 26, 2026
2.9301
2.9600
2.8900
2.9535
2.9535
49,532
May 22, 2026
2.9000
2.9720
2.8810
2.9600
2.9600
47,276
May 21, 2026
2.9000
3.0000
2.9000
2.9200
2.9200
21,920
May 20, 2026
2.9300
2.9550
2.9000
2.9000
2.9000
14,875
May 19, 2026
2.7100
2.9000
2.7100
2.8800
2.8800
45,979
May 18, 2026
2.9280
2.9280
2.8150
2.8500
2.8500
7,219
May 15, 2026
2.8700
2.9600
2.8200
2.8800
2.8800
24,281
May 14, 2026
3.1000
3.1000
2.9700
2.9700
2.9700
26,993
May 13, 2026
3.0700
3.1900
3.0700
3.1400
3.1400
100,184
May 12, 2026
3.0400
3.0860
2.9700
3.0000
3.0000
37,072
May 11, 2026
2.8765
3.0000
2.8600
3.0000
3.0000
62,510
May 8, 2026
2.8200
2.9400
2.7998
2.8280
2.8280
23,131
May 7, 2026
2.8890
2.9200
2.7100
2.8475
2.8475
108,464
May 6, 2026
2.8280
2.8777
2.7400
2.8020
2.8020
81,284
May 5, 2026
2.8800
2.8800
2.7200
2.7260
2.7260
65,245
May 4, 2026
2.8900
2.9000
2.8400
2.8700
2.8700
28,545
May 1, 2026
2.7700
2.9060
2.7700
2.9060
2.9060
7,881
Apr 30, 2026
2.7630
2.7899
2.7620
2.7620
2.7620
12,974
Apr 29, 2026
2.7350
2.7580
2.6800
2.6900
2.6900
5,580
Apr 28, 2026
2.8135
2.8150
2.7300
2.7300
2.7300
4,884
Apr 27, 2026
2.9100
2.9100
2.8036
2.8900
2.8900
54,312
Apr 24, 2026
2.9500
3.0125
2.9080
2.9080
2.9080
20,302
Apr 23, 2026
3.0000
3.0275
2.9678
2.9680
2.9680
22,075
Apr 22, 2026
3.2000
3.2000
3.0000
3.0000
3.0000
36,623
Apr 21, 2026
3.1200
3.1900
3.0280
3.1140
3.1140
84,218
Apr 20, 2026
2.9700
3.1900
2.9362
3.0880
3.0880
140,346
Apr 17, 2026
2.9300
3.0300
2.8500
2.8530
2.8530
423,753
Apr 16, 2026
2.8280
2.9800
2.8100
2.8100
2.8100
79,107
Apr 15, 2026
2.7456
2.7480
2.6800
2.7100
2.7100
17,495
Apr 14, 2026
2.6175
2.8000
2.6175
2.7800
2.7800
100,271
Apr 13, 2026
2.4762
2.6600
2.4689
2.5850
2.5850
73,202
Apr 10, 2026
2.4525
2.4800
2.4390
2.4390
2.4390
9,410
Apr 9, 2026
2.4000
2.5000
2.3218
2.4300
2.4300
11,275
Apr 8, 2026
2.3585
2.4000
2.3300
2.3750
2.3750
7,662
Apr 7, 2026
2.1720
2.1805
2.1175
2.1805
2.1805
5,332
Apr 6, 2026
2.2000
2.2665
2.2000
2.2140
2.2140
4,915
Apr 2, 2026
2.3000
2.3250
2.2200
2.3000
2.3000
9,994
Apr 1, 2026
2.2800
2.3400
2.2400
2.3400
2.3400
45,710
Mar 31, 2026
2.2600
2.2900
2.2222
2.2300
2.2300
79,498
Mar 30, 2026
2.2200
2.2200
2.0500
2.1320
2.1320
52,311
Mar 27, 2026
2.0200
2.2400
2.0200
2.2200
2.2200
85,008
Mar 26, 2026
2.3700
2.3700
2.1700
2.1820
2.1820
24,890
Mar 25, 2026
2.2930
2.3020
2.2200
2.2700
2.2700
60,819
Mar 24, 2026
2.1800
2.1800
2.0700
2.1280
2.1280
52,945
Mar 23, 2026
2.0900
2.1717
2.0400
2.0900
2.0900
56,567
Mar 20, 2026
1.9200
1.9725
1.8500
1.8600
1.8600
83,321
Mar 19, 2026
2.0000
2.0100
1.8800
1.9165
1.9165
222,858
Mar 18, 2026
2.2400
2.2500
2.1300
2.2000
2.2000
64,088
Mar 17, 2026
2.4500
2.4500
2.2400
2.2800
2.2800
93,769
Mar 16, 2026
2.2500
2.4900
2.2500
2.3900
2.3900
70,068
Mar 13, 2026
2.5000
2.5000
2.3200
2.3200
2.3200
134,082
Mar 12, 2026
2.7300
2.7300
2.5000
2.5000
2.5000
31,837
Mar 11, 2026
2.7800
2.7800
2.6450
2.6900
2.6900
11,951
Mar 10, 2026
2.8665
2.8675
2.8400
2.8500
2.8500
45,908
Mar 9, 2026
2.6000
2.8500
2.6000
2.8500
2.8500
33,783
Mar 6, 2026
2.7760
2.7760
2.6500
2.7025
2.7025
92,085
Mar 5, 2026
2.8800
2.8800
2.7280
2.7910
2.7910
177,684
Mar 4, 2026
2.8700
2.9600
2.8375
2.9260
2.9260
11,635
Mar 3, 2026
2.9300
2.9300
2.7900
2.8800
2.8800
190,196
Mar 2, 2026
3.1100
3.1570
3.0500
3.0600
3.0600
59,022
Feb 27, 2026
3.1100
3.1180
3.0490
3.1000
3.1000
85,120
Feb 26, 2026
2.9500
3.0645
2.9500
3.0645
3.0645
17,107
Feb 25, 2026
2.9800
3.0900
2.9800
3.0790
3.0790
37,468
Feb 24, 2026
2.9100
3.1300
2.8000
3.0535
3.0535
26,153
Feb 23, 2026
3.0800
3.0800
2.9100
2.9100
2.9100
57,928
Feb 20, 2026
2.9000
3.0600
2.8500
3.0600
3.0600
155,823
Feb 19, 2026
2.9000
2.9000
2.7575
2.9000
2.9000
62,652
Feb 18, 2026
2.8335
2.9200
2.8335
2.8800
2.8800
114,726
Feb 17, 2026
2.9200
2.9200
2.7440
2.8500
2.8500
23,077
Feb 13, 2026
2.9200
2.9400
2.9100
2.9300
2.9300
25,146
Feb 12, 2026
3.0200
3.0500
2.8700
2.8700
2.8700
104,038
Feb 11, 2026
2.9820
3.2000
2.8900
2.9600
2.9600
11,221
Feb 10, 2026
3.0800
3.1400
2.9900
2.9900
2.9900
85,733
Feb 9, 2026
2.8842
3.1400
2.8842
3.0710
3.0710
62,148
Feb 6, 2026
2.7600
2.8750
2.7600
2.8725
2.8725
49,156
Feb 5, 2026
2.9000
2.9000
2.6700
2.7600
2.7600
120,708
Feb 4, 2026
2.9600
2.9700
2.8090
2.9300
2.9300
110,246
Feb 3, 2026
3.0800
3.2300
2.9310
2.9510
2.9510
237,487
Feb 2, 2026
2.9500
3.0000
2.7820
2.8342
2.8342
297,018
Jan 30, 2026
2.9500
3.0500
2.7800
2.9100
2.9100
767,608
Jan 29, 2026
3.2900
3.4200
3.0175
3.0560
3.0560
320,130
Jan 28, 2026
2.7400
3.0900
2.6300
3.0268
3.0268
1,280,066
Jan 27, 2026
2.3000
2.6550
2.3000
2.6550
2.6550
155,449
Jan 26, 2026
2.2000
2.3600
2.1860
2.2319
2.2319
149,843
Jan 23, 2026
2.1300
2.1600
2.0450
2.1600
2.1600
24,428
Jan 22, 2026
2.0600
2.1300
2.0500
2.0500
2.0500
103,607
Jan 21, 2026
2.0100
2.0550
2.0000
2.0000
2.0000
40,026
Jan 20, 2026
2.0400
2.0500
1.9850
2.0200
2.0200
183,057
Jan 16, 2026
2.0201
2.0600
2.0200
2.0280
2.0280
115,698
Jan 15, 2026
1.9600
2.0550
1.9430
1.9730
1.9730
43,939
Jan 14, 2026
1.8500
1.9109
1.8500
1.9109
1.9109
35,282
Jan 13, 2026
1.7600
1.8500
1.7600
1.8400
1.8400
49,647
Jan 12, 2026
1.6000
1.7900
1.6000
1.7900
1.7900
8,049
Jan 9, 2026
1.6318
1.7640
1.6097
1.7050
1.7050
6,656
Jan 8, 2026
1.5300
1.5500
1.5000
1.5500
1.5500
1,827
Jan 7, 2026
1.5000
1.5280
1.4880
1.5280
1.5280
5,923
Jan 6, 2026
1.5900
1.6000
1.5045
1.5300
1.5300
119,733
Jan 5, 2026
1.5300
1.6000
1.5300
1.5800
1.5800
76,014
Jan 2, 2026
1.5775
1.5775
1.5240
1.5300
1.5300
5,979
Dec 31, 2025
1.6000
1.6000
1.5000
1.5220
1.5220
108,379
Dec 30, 2025
1.5600
1.6000
1.5400
1.5640
1.5640
10,530
Dec 29, 2025
1.5500
1.5900
1.5200
1.5354
1.5354
10,603
Dec 26, 2025
1.5049
1.6100
1.4700
1.6100
1.6100
15,961
Dec 24, 2025
1.4700
1.4700
1.4700
1.4700
1.4700
1,000
Dec 23, 2025
1.4150
1.4600
1.4150
1.4400
1.4400
17,153
Dec 22, 2025
1.3500
1.4000
1.3300
1.3800
1.3800
114,109
Dec 19, 2025
1.3200
1.3500
1.3130
1.3300
1.3300
10,526
Dec 18, 2025
1.3000
1.3400
1.3000
1.3375
1.3375
17,957
Dec 17, 2025
1.2964
1.3200
1.2964
1.3032
1.3032
21,331
Dec 16, 2025
1.3000
1.3300
1.2500
1.2600
1.2600
71,794
Dec 15, 2025
1.3000
1.3450
1.3000
1.3300
1.3300
42,000
Dec 12, 2025
1.4400
1.4400
1.3200
1.3368
1.3368
12,395
Dec 11, 2025
1.4140
1.4400
1.3695
1.4000
1.4000
26,817
Dec 10, 2025
1:4
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
1.3900
1.3900
1.3800
1.3800
1.3800
100,885
Dec 9, 2025
1.3436
1.3928
1.3096
1.3928
1.3928
5,640
Dec 8, 2025
1.3656
1.3656
1.3160
1.3160
1.3160
20,062
Dec 5, 2025
1.3756
1.4022
1.3008
1.3520
1.3520
33,688
Dec 4, 2025
1.3612
1.4372
1.3612
1.3736
1.3736
55,142
Dec 3, 2025
1.3320
1.4400
1.3320
1.4196
1.4196
38,178
Dec 2, 2025
1.3156
1.3240
1.2400
1.3065
1.3065
12,439
Dec 1, 2025
1.2800
1.3800
1.2800
1.3156
1.3156
31,219
Nov 28, 2025
1.3190
1.3320
1.2915
1.3040
1.3040
11,080
Nov 26, 2025
1.2888
1.3062
1.2783
1.3062
1.3062
15,968
Nov 25, 2025
1.3680
1.3680
1.2880
1.2988
1.2988
13,860
Nov 24, 2025
1.3200
1.3562
1.3016
1.3016
1.3016
9,613
Nov 21, 2025
1.3600
1.3632
1.3200
1.3200
1.3200
7,425
Nov 20, 2025
1.3792
1.3928
1.3320
1.3320
1.3320
15,164
Nov 19, 2025
1.3652
1.4308
1.3652
1.4072
1.4072
34,878
Nov 18, 2025
1.3800
1.3800
1.3336
1.3652
1.3652
12,099
Nov 17, 2025
1.3466
1.3752
1.3263
1.3432
1.3432
36,044
Nov 14, 2025
1.3680
1.3680
1.2844
1.3220
1.3220
30,637
Nov 13, 2025
1.4000
1.4000
1.2924
1.3464
1.3464
30,264
Nov 12, 2025
1.2740
1.3800
1.2652
1.3800
1.3800
26,746
Nov 11, 2025
1.2988
1.2988
1.2800
1.2800
1.2800
619
Nov 10, 2025
1.2164
1.3000
1.2164
1.3000
1.3000
3,161
Nov 7, 2025
1.2052
1.2052
1.1931
1.1931
1.1931
7,625
Nov 6, 2025
1.2200
1.2220
1.1764
1.1800
1.1800
17,690
Nov 5, 2025
1.2348
1.2388
1.2348
1.2388
1.2388
7,921
Nov 4, 2025
1.2230
1.2293
1.2120
1.2293
1.2293
13,500
Nov 3, 2025
1.2696
1.2696
1.2265
1.2540
1.2540
1,380
Oct 31, 2025
1.2600
1.2600
1.2466
1.2468
1.2468
10,501
