Great Pacific Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 0.970 | 0.970 | 0.930 | 0.930 | 0.930 | 31,485 |
| 2024-05-30 | 1.000 | 1.020 | 0.940 | 0.970 | 0.970 | 384,157 |
| 2024-05-29 | 0.940 | 1.000 | 0.910 | 0.980 | 0.980 | 721,094 |
| 2024-05-28 | 0.980 | 0.990 | 0.940 | 0.940 | 0.940 | 237,895 |
| 2024-05-27 | 1.010 | 1.030 | 0.930 | 0.930 | 0.930 | 132,317 |
| 2024-05-24 | 1.000 | 1.020 | 1.000 | 1.010 | 1.010 | 40,268 |
| 2024-05-23 | 1.030 | 1.030 | 0.990 | 1.000 | 1.000 | 51,526 |
| 2024-05-22 | 1.080 | 1.080 | 0.990 | 1.020 | 1.020 | 104,347 |
| 2024-05-21 | 1.130 | 1.130 | 1.050 | 1.080 | 1.080 | 81,541 |
| 2024-05-17 | 0.960 | 1.100 | 0.960 | 1.080 | 1.080 | 196,792 |
| 2024-05-16 | 0.970 | 0.970 | 0.940 | 0.970 | 0.970 | 45,796 |
| 2024-05-15 | 0.960 | 0.970 | 0.930 | 0.960 | 0.960 | 72,555 |
| 2024-05-14 | 0.950 | 0.980 | 0.910 | 0.950 | 0.950 | 215,583 |
| 2024-05-13 | 1.050 | 1.050 | 0.940 | 0.960 | 0.960 | 145,681 |
| 2024-05-10 | 0.990 | 1.000 | 0.960 | 0.980 | 0.980 | 119,745 |
| 2024-05-09 | 0.950 | 0.990 | 0.940 | 0.940 | 0.940 | 344,272 |
| 2024-05-08 | 0.970 | 1.010 | 0.950 | 0.960 | 0.960 | 239,690 |
| 2024-05-07 | 1.040 | 1.050 | 0.930 | 0.960 | 0.960 | 376,007 |
| 2024-05-06 | 1.010 | 1.050 | 1.010 | 1.040 | 1.040 | 91,707 |
| 2024-05-03 | 1.030 | 1.050 | 0.975 | 1.000 | 1.000 | 191,235 |
| 2024-05-02 | 1.060 | 1.100 | 1.010 | 1.020 | 1.020 | 207,249 |
| 2024-05-01 | 1.100 | 1.100 | 1.010 | 1.040 | 1.040 | 172,258 |
| 2024-04-30 | 1.100 | 1.170 | 1.040 | 1.040 | 1.040 | 330,046 |
| 2024-04-29 | 1.220 | 1.220 | 1.060 | 1.090 | 1.090 | 514,873 |
| 2024-04-26 | 1.150 | 1.220 | 1.120 | 1.200 | 1.200 | 179,351 |
| 2024-04-25 | 1.150 | 1.160 | 1.100 | 1.130 | 1.130 | 127,685 |
| 2024-04-24 | 1.190 | 1.190 | 1.120 | 1.150 | 1.150 | 223,629 |
| 2024-04-23 | 1.160 | 1.200 | 1.125 | 1.130 | 1.130 | 253,770 |
| 2024-04-22 | 1.130 | 1.170 | 1.095 | 1.160 | 1.160 | 537,846 |
| 2024-04-19 | 1.080 | 1.180 | 1.065 | 1.120 | 1.120 | 314,107 |
| 2024-04-18 | 1.160 | 1.160 | 1.060 | 1.060 | 1.060 | 378,288 |
| 2024-04-17 | 1.270 | 1.280 | 1.030 | 1.140 | 1.140 | 986,931 |
| 2024-04-16 | 1.350 | 1.380 | 1.205 | 1.280 | 1.280 | 827,916 |
| 2024-04-15 | 1.260 | 1.360 | 1.250 | 1.350 | 1.350 | 1,691,489 |
| 2024-04-12 | 1.150 | 1.220 | 1.150 | 1.190 | 1.190 | 416,166 |
| 2024-04-11 | 1.150 | 1.175 | 1.090 | 1.150 | 1.150 | 936,504 |
| 2024-04-10 | 1.080 | 1.140 | 1.060 | 1.120 | 1.120 | 546,759 |
| 2024-04-09 | 1.020 | 1.110 | 1.000 | 1.080 | 1.080 | 354,394 |
| 2024-04-08 | 1.010 | 1.080 | 0.950 | 1.010 | 1.010 | 560,272 |
| 2024-04-05 | 0.960 | 1.000 | 0.940 | 1.000 | 1.000 | 279,453 |
| 2024-04-04 | 0.960 | 1.000 | 0.930 | 0.930 | 0.930 | 108,126 |
| 2024-04-03 | 0.940 | 0.980 | 0.900 | 0.930 | 0.930 | 368,460 |
| 2024-04-02 | 0.960 | 0.960 | 0.920 | 0.940 | 0.940 | 202,131 |
| 2024-04-01 | 1.030 | 1.030 | 0.990 | 0.990 | 0.990 | 65,136 |
| 2024-03-28 | 0.960 | 1.020 | 0.950 | 0.980 | 0.980 | 114,532 |
| 2024-03-27 | 0.940 | 0.970 | 0.920 | 0.960 | 0.960 | 55,423 |
| 2024-03-26 | 0.960 | 0.990 | 0.905 | 0.920 | 0.920 | 124,100 |
| 2024-03-25 | 0.990 | 1.000 | 0.905 | 0.950 | 0.950 | 212,155 |
| 2024-03-22 | 1.030 | 1.030 | 0.930 | 0.950 | 0.950 | 338,143 |
| 2024-03-21 | 1.210 | 1.240 | 1.010 | 1.030 | 1.030 | 647,525 |
| 2024-03-20 | 1.150 | 1.300 | 1.150 | 1.270 | 1.270 | 417,206 |
| 2024-03-19 | 1.100 | 1.190 | 1.070 | 1.190 | 1.190 | 609,895 |
| 2024-03-18 | 1.060 | 1.110 | 1.040 | 1.100 | 1.100 | 23,643 |
| 2024-03-15 | 1.060 | 1.080 | 1.050 | 1.050 | 1.050 | 28,950 |
| 2024-03-14 | 1.080 | 1.120 | 1.080 | 1.100 | 1.100 | 135,403 |
| 2024-03-13 | 1.110 | 1.120 | 1.080 | 1.120 | 1.120 | 109,440 |
| 2024-03-12 | 1.060 | 1.120 | 1.060 | 1.100 | 1.100 | 72,068 |
| 2024-03-11 | 1.140 | 1.145 | 1.060 | 1.145 | 1.145 | 89,900 |
| 2024-03-08 | 1.130 | 1.170 | 1.120 | 1.150 | 1.150 | 97,734 |
| 2024-03-07 | 1.180 | 1.220 | 1.140 | 1.150 | 1.150 | 201,267 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.