Geopacific Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.020	0.020	0.019	0.019	0.018	156,845
2023-12-15	0.022	0.022	0.022	0.022	0.021	0
2023-12-14	0.021	0.022	0.020	0.022	0.021	76,883
2023-12-13	0.020	0.020	0.019	0.019	0.018	902,627
2023-12-12	0.020	0.020	0.020	0.020	0.019	26,000
2023-12-11	0.021	0.021	0.020	0.020	0.019	141,567
2023-12-08	0.022	0.022	0.021	0.022	0.021	78,043
2023-12-07	0.021	0.022	0.021	0.022	0.021	144,593
2023-12-06	0.021	0.021	0.021	0.021	0.020	64,576
2023-12-05	0.021	0.021	0.020	0.020	0.019	794,980
2023-12-04	0.019	0.022	0.019	0.021	0.020	2,530,472
2023-12-01	0.018	0.020	0.018	0.019	0.018	244,083
2023-11-30	0.018	0.019	0.018	0.019	0.018	1,859
2023-11-29	0.019	0.019	0.018	0.018	0.017	83,183
2023-11-28	0.018	0.020	0.018	0.019	0.018	2,141,972
2023-11-27	0.016	0.017	0.016	0.017	0.016	2,808,598
2023-11-24	0.017	0.017	0.016	0.016	0.015	2,501,290
2023-11-23	0.017	0.017	0.017	0.017	0.016	139,284
2023-11-22	0.018	0.018	0.018	0.018	0.017	75,000
2023-11-21	0.018	0.018	0.017	0.017	0.016	871,608
2023-11-20	0.020	0.020	0.017	0.017	0.016	1,868,159
2023-11-17	0.021	0.021	0.018	0.021	0.020	1,399,671
2023-11-16	0.020	0.021	0.019	0.019	0.018	840,421
2023-11-15	0.019	0.019	0.019	0.019	0.018	105,945
2023-11-14	0.018	0.019	0.018	0.019	0.018	344,051
2023-11-13	0.019	0.019	0.019	0.019	0.018	115,350
2023-11-10	0.019	0.019	0.019	0.019	0.018	175,000
2023-11-09	0.018	0.019	0.017	0.019	0.018	1,019,570
2023-11-08	0.018	0.018	0.018	0.018	0.017	913,797
2023-11-07	0.016	0.018	0.016	0.017	0.016	101,773
2023-11-06	0.018	0.018	0.018	0.018	0.017	20,000
2023-11-03	0.016	0.018	0.016	0.018	0.017	37,000
2023-11-02	0.018	0.018	0.018	0.018	0.017	120,000
2023-11-01	0.017	0.017	0.017	0.017	0.016	80,809
2023-10-31	0.018	0.018	0.018	0.018	0.017	130,000
2023-10-30	0.016	0.016	0.016	0.016	0.015	0
2023-10-27	0.017	0.017	0.016	0.016	0.015	176,856
2023-10-26	0.016	0.018	0.016	0.018	0.017	413,898
2023-10-25	0.017	0.017	0.017	0.017	0.016	2,708
2023-10-24	0.018	0.018	0.018	0.018	0.017	94,500
2023-10-23	0.018	0.018	0.018	0.018	0.017	0
2023-10-20	0.016	0.018	0.016	0.018	0.017	296,719
2023-10-19	0.016	0.017	0.016	0.016	0.015	545,875
2023-10-18	0.016	0.016	0.016	0.016	0.015	159,106
2023-10-17	0.018	0.018	0.018	0.018	0.017	100,000
2023-10-16	0.018	0.018	0.018	0.018	0.017	350,000
2023-10-13	0.018	0.018	0.018	0.018	0.017	0
2023-10-12	0.018	0.018	0.018	0.018	0.017	0
2023-10-11	0.017	0.018	0.017	0.018	0.017	281,454
2023-10-10	0.017	0.017	0.016	0.017	0.016	321,800
2023-10-09	0.017	0.017	0.017	0.017	0.016	0
2023-10-06	0.016	0.017	0.014	0.017	0.016	443,166
2023-10-05	0.017	0.017	0.017	0.017	0.016	73,500
2023-10-04	0.014	0.016	0.014	0.016	0.015	6,618
2023-10-03	0.014	0.014	0.014	0.014	0.014	3
2023-10-02	0.016	0.016	0.016	0.016	0.015	20,476
2023-09-29	0.016	0.016	0.016	0.016	0.015	66,500
2023-09-28	0.016	0.016	0.014	0.014	0.014	860,000
2023-09-27	0.013	0.016	0.013	0.016	0.015	210,840
2023-09-26	0.016	0.016	0.013	0.014	0.014	1,908,305

← NewerPage 13 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.