Great Pacific Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	1.020	1.170	1.020	1.160	1.160	938,276
2024-03-05	0.950	1.020	0.930	1.010	1.010	588,030
2024-03-04	0.990	1.030	0.970	0.970	0.970	337,950
2024-03-01	0.850	1.050	0.830	1.040	1.040	1,132,572
2024-02-29	0.820	0.880	0.790	0.880	0.880	163,039
2024-02-28	0.840	0.840	0.800	0.810	0.810	82,560
2024-02-27	0.840	0.860	0.830	0.830	0.830	17,000
2024-02-26	0.870	0.880	0.850	0.860	0.860	34,500
2024-02-23	0.870	0.870	0.850	0.860	0.860	30,434
2024-02-22	0.900	0.900	0.860	0.880	0.880	42,000
2024-02-21	0.870	0.890	0.850	0.850	0.850	42,502
2024-02-20	0.830	0.900	0.830	0.900	0.900	102,099
2024-02-16	0.860	0.920	0.850	0.880	0.880	59,400
2024-02-15	0.850	0.870	0.850	0.870	0.870	42,108
2024-02-14	0.840	0.870	0.830	0.870	0.870	129,738
2024-02-13	0.900	0.900	0.840	0.840	0.840	74,675
2024-02-12	0.850	0.900	0.850	0.900	0.900	91,575
2024-02-09	0.910	0.930	0.850	0.920	0.920	237,689
2024-02-08	0.880	0.950	0.880	0.910	0.910	81,003
2024-02-07	0.900	0.920	0.880	0.900	0.900	67,198
2024-02-06	0.910	0.930	0.880	0.900	0.900	133,354
2024-02-05	0.910	0.930	0.880	0.900	0.900	91,008
2024-02-02	0.960	0.990	0.930	0.950	0.950	54,450
2024-02-01	0.990	1.000	0.950	0.960	0.960	86,000
2024-01-31	0.890	1.010	0.890	0.990	0.990	405,411
2024-01-30	0.830	0.900	0.830	0.890	0.890	601,820
2024-01-29	0.850	0.860	0.810	0.860	0.860	290,784
2024-01-26	0.850	0.870	0.840	0.850	0.850	68,189
2024-01-25	0.880	0.880	0.880	0.880	0.880	6,325
2024-01-24	0.920	0.920	0.830	0.880	0.880	92,345
2024-01-23	0.960	0.960	0.910	0.930	0.930	449,111
2024-01-22	1.000	1.010	0.950	0.970	0.970	107,753
2024-01-19	0.960	1.050	0.960	1.030	1.030	346,706
2024-01-18	0.960	0.990	0.940	0.970	0.970	150,668
2024-01-17	0.930	1.010	0.900	0.980	0.980	186,916
2024-01-16	0.950	1.000	0.880	0.890	0.890	313,370
2024-01-15	1.000	1.020	0.950	0.950	0.950	95,590
2024-01-12	0.940	1.040	0.940	1.000	1.000	413,554
2024-01-11	0.900	0.970	0.880	0.970	0.970	281,672
2024-01-10	0.850	0.900	0.840	0.890	0.890	185,179
2024-01-09	0.810	0.870	0.810	0.840	0.840	149,893
2024-01-08	0.840	0.840	0.780	0.800	0.800	88,242
2024-01-05	0.820	0.850	0.820	0.840	0.840	75,463
2024-01-04	0.840	0.850	0.810	0.810	0.810	42,453
2024-01-03	0.860	0.870	0.830	0.860	0.860	116,513
2024-01-02	0.920	0.940	0.870	0.870	0.870	152,614
2023-12-29	0.930	0.930	0.900	0.910	0.910	156,237
2023-12-28	0.890	0.960	0.880	0.920	0.920	196,140
2023-12-27	0.900	0.950	0.880	0.880	0.880	133,876
2023-12-22	0.910	0.940	0.880	0.910	0.910	159,866
2023-12-21	0.910	0.940	0.850	0.910	0.910	235,657
2023-12-20	0.850	0.950	0.800	0.910	0.910	1,526,011
2023-12-19	0.720	0.770	0.690	0.710	0.710	579,799
2023-12-18	0.640	0.670	0.640	0.660	0.660	188,427
2023-12-15	0.630	0.680	0.630	0.670	0.670	106,929
2023-12-14	0.610	0.690	0.600	0.650	0.650	141,308
2023-12-13	0.620	0.640	0.610	0.640	0.640	35,380
2023-12-12	0.630	0.630	0.580	0.605	0.605	104,646
2023-12-11	0.730	0.730	0.640	0.640	0.640	217,063
2023-12-08	0.710	0.740	0.710	0.720	0.720	116,250

← NewerPage 12 of 22 · 1,261 trading daysOlder →

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.