Great Pacific Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	0.710	0.750	0.685	0.720	0.720	80,000
2023-12-06	0.710	0.740	0.680	0.730	0.730	218,560
2023-12-05	0.710	0.750	0.670	0.720	0.720	170,634
2023-12-04	0.670	0.720	0.660	0.720	0.720	151,997
2023-12-01	0.580	0.660	0.580	0.660	0.660	100,135
2023-11-30	0.630	0.630	0.540	0.590	0.590	229,107
2023-11-29	0.640	0.650	0.620	0.630	0.630	88,400
2023-11-28	0.620	0.650	0.600	0.640	0.640	138,091
2023-11-27	0.630	0.630	0.600	0.630	0.630	143,541
2023-11-24	0.650	0.650	0.620	0.640	0.640	104,500
2023-11-23	0.660	0.660	0.640	0.650	0.650	236,266
2023-11-22	0.680	0.690	0.660	0.660	0.660	115,634
2023-11-21	0.690	0.700	0.660	0.700	0.700	93,252
2023-11-20	0.640	0.700	0.640	0.690	0.690	145,682
2023-11-17	0.550	0.660	0.550	0.650	0.650	402,303
2023-11-16	0.570	0.570	0.550	0.570	0.570	291,208
2023-11-15	0.500	0.550	0.500	0.550	0.550	25,600
2023-11-14	0.500	0.500	0.500	0.500	0.500	71,100
2023-11-13	0.530	0.530	0.500	0.500	0.500	43,750
2023-11-10	0.570	0.570	0.540	0.540	0.540	106,317
2023-11-09	0.520	0.570	0.500	0.570	0.570	184,500
2023-11-08	0.540	0.540	0.530	0.530	0.530	37,957
2023-11-07	0.530	0.570	0.530	0.540	0.540	40,612
2023-11-06	0.530	0.570	0.520	0.570	0.570	141,786
2023-11-03	0.460	0.530	0.460	0.530	0.530	46,888
2023-11-02	0.430	0.530	0.430	0.530	0.530	142,700
2023-11-01	0.395	0.440	0.390	0.430	0.430	308,358
2023-10-31	0.390	0.400	0.385	0.395	0.395	308,257
2023-10-30	0.385	0.390	0.385	0.390	0.390	40,000
2023-10-27	0.380	0.390	0.380	0.380	0.380	26,908
2023-10-26	0.370	0.370	0.360	0.360	0.360	22,700
2023-10-25	0.395	0.400	0.390	0.390	0.390	140,457
2023-10-24	0.395	0.395	0.330	0.395	0.395	80,877
2023-10-23	0.370	0.385	0.370	0.385	0.385	4,607
2023-10-20	0.365	0.390	0.360	0.360	0.360	51,500
2023-10-19	0.375	0.375	0.360	0.360	0.360	5,500
2023-10-18	0.370	0.370	0.350	0.370	0.370	50,019
2023-10-17	0.375	0.380	0.360	0.360	0.360	35,226
2023-10-16	0.380	0.425	0.365	0.365	0.365	69,384
2023-10-13	0.360	0.375	0.360	0.365	0.365	118,500
2023-10-12	0.360	0.360	0.360	0.360	0.360	50,000
2023-10-11	0.330	0.335	0.325	0.335	0.335	5,839
2023-10-10	0.350	0.360	0.340	0.340	0.340	238,500
2023-10-06	0.345	0.350	0.320	0.325	0.325	125,000
2023-10-05	0.350	0.360	0.335	0.335	0.335	89,700
2023-10-04	0.355	0.360	0.355	0.360	0.360	17,000
2023-10-03	0.380	0.380	0.360	0.360	0.360	124,214
2023-10-02	0.425	0.425	0.410	0.410	0.410	1,100
2023-09-29	0.415	0.435	0.410	0.410	0.410	10,195
2023-09-28	0.450	0.450	0.395	0.410	0.410	73,500
2023-09-27	0.520	0.520	0.450	0.450	0.450	180,000
2023-09-26	0.530	0.550	0.500	0.550	0.550	35,000
2023-09-25	0.550	0.590	0.520	0.540	0.540	62,800
2023-09-22	0.550	0.580	0.520	0.570	0.570	150,000
2023-09-21	0.580	0.590	0.580	0.580	0.580	27,500
2023-09-20	0.490	0.520	0.490	0.510	0.510	134,600
2023-09-19	0.500	0.500	0.455	0.470	0.470	14,800
2023-09-18	0.490	0.500	0.480	0.490	0.490	49,800
2023-09-15	0.490	0.495	0.455	0.455	0.455	31,075
2023-09-14	0.480	0.530	0.480	0.490	0.490	364,644

← NewerPage 13 of 21 · 1,255 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.