Geopacific Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.025	0.025	0.021	0.021	0.020	515,703
2023-04-03	0.025	0.027	0.022	0.027	0.026	693,368
2023-03-31	0.027	0.027	0.027	0.027	0.024	0
2023-03-30	0.027	0.027	0.027	0.027	0.024	0
2023-03-29	0.027	0.027	0.027	0.027	0.024	44,228
2023-03-28	0.028	0.028	0.028	0.028	0.025	187,000
2023-03-27	0.026	0.028	0.026	0.028	0.025	189,069
2023-03-24	0.026	0.031	0.026	0.029	0.026	1,251,532
2023-03-23	0.025	0.025	0.025	0.025	0.022	109,206
2023-03-22	0.026	0.026	0.024	0.026	0.023	386,567
2023-03-21	0.028	0.028	0.028	0.028	0.025	0
2023-03-20	0.028	0.028	0.026	0.028	0.025	611,557
2023-03-17	0.025	0.025	0.025	0.025	0.022	36,038
2023-03-16	0.026	0.026	0.025	0.025	0.022	755,426
2023-03-15	0.028	0.028	0.026	0.026	0.023	123,513
2023-03-14	0.030	0.030	0.026	0.028	0.025	1,315,974
2023-03-13	0.025	0.029	0.025	0.029	0.026	1,340,222
2023-03-10	0.026	0.028	0.025	0.027	0.024	941,663
2023-03-09	0.027	0.027	0.025	0.026	0.023	1,067,803
2023-03-08	0.027	0.028	0.026	0.027	0.024	2,983,224
2023-03-07	0.024	0.027	0.023	0.027	0.024	2,816,518
2023-03-06	0.021	0.024	0.021	0.023	0.020	1,460,515
2023-03-03	0.019	0.021	0.019	0.020	0.017	5,319,526
2023-03-02	0.019	0.020	0.019	0.020	0.017	1,551,944
2023-03-01	0.017	0.019	0.016	0.019	0.017	3,463,929
2023-02-28	0.018	0.018	0.016	0.017	0.015	2,122,680
2023-02-27	0.020	0.020	0.017	0.018	0.016	2,337,892
2023-02-24	0.020	0.020	0.019	0.019	0.017	797,263
2023-02-23	0.020	0.021	0.018	0.019	0.017	1,184,161
2023-02-22	0.019	0.020	0.019	0.020	0.017	840,873
2023-02-21	0.021	0.021	0.019	0.019	0.017	2,038,004
2023-02-20	0.024	0.024	0.020	0.020	0.017	7,217,901
2023-02-17	0.025	0.025	0.024	0.024	0.021	1,592,370
2023-02-16	0.022	0.026	0.021	0.026	0.023	3,355,728
2023-02-15	0.024	0.024	0.021	0.021	0.018	2,363,133
2023-02-14	0.023	0.023	0.022	0.023	0.020	684,517
2023-02-13	0.024	0.025	0.021	0.021	0.018	2,778,900
2023-02-10	0.023	0.023	0.022	0.022	0.019	902,196
2023-02-09	0.021	0.025	0.021	0.025	0.022	5,184,324
2023-02-08	0.026	0.026	0.020	0.021	0.018	9,114,521
2023-02-07	0.027	0.027	0.026	0.026	0.023	192,747
2023-02-06	0.029	0.031	0.026	0.026	0.023	3,194,692
2023-02-03	0.028	0.028	0.028	0.028	0.025	0
2023-02-02	0.031	0.031	0.028	0.028	0.025	740,086
2023-02-01	0.029	0.031	0.029	0.031	0.028	1,717,419
2023-01-31	0.029	0.029	0.028	0.029	0.026	657,751
2023-01-30	0.031	0.031	0.029	0.029	0.026	443,317
2023-01-27	0.032	0.032	0.031	0.031	0.028	103,069
2023-01-25	0.031	0.031	0.031	0.031	0.028	1,210,560
2023-01-24	0.030	0.032	0.030	0.031	0.028	419,057
2023-01-23	0.036	0.036	0.029	0.029	0.026	4,784,768
2023-01-20	0.033	0.033	0.033	0.033	0.029	0
2023-01-19	0.035	0.035	0.033	0.033	0.029	469,588
2023-01-18	0.036	0.036	0.036	0.036	0.032	371,751
2023-01-17	0.035	0.035	0.035	0.035	0.031	873,653
2023-01-16	0.035	0.035	0.035	0.035	0.031	191,377
2023-01-13	0.037	0.038	0.036	0.036	0.032	567,330
2023-01-12	0.032	0.035	0.032	0.035	0.031	481,065
2023-01-11	0.031	0.034	0.031	0.034	0.030	60,295
2023-01-10	0.032	0.034	0.032	0.034	0.030	477,570

← NewerPage 16 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.