Great Pacific Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.420	0.420	0.420	0.420	0.420	2,500
2023-06-15	0.425	0.450	0.425	0.450	0.450	5,600
2023-06-14	0.400	0.400	0.400	0.400	0.400	0
2023-06-13	0.400	0.400	0.400	0.400	0.400	5,000
2023-06-12	0.420	0.420	0.420	0.420	0.420	34,556
2023-06-09	0.410	0.425	0.405	0.425	0.425	17,250
2023-06-08	0.430	0.430	0.415	0.430	0.430	257,500
2023-06-07	0.425	0.435	0.425	0.430	0.430	38,700
2023-06-06	0.490	0.490	0.490	0.490	0.490	1,500
2023-06-05	0.440	0.500	0.440	0.495	0.495	63,300
2023-06-02	0.410	0.460	0.410	0.440	0.440	28,000
2023-06-01	0.420	0.430	0.420	0.420	0.420	19,830
2023-05-31	0.440	0.440	0.400	0.400	0.400	58,500
2023-05-30	0.450	0.455	0.450	0.455	0.455	8,100
2023-05-29	0.490	0.490	0.460	0.460	0.460	93,195
2023-05-26	0.490	0.490	0.490	0.490	0.490	8,250
2023-05-25	0.500	0.500	0.480	0.480	0.480	13,100
2023-05-24	0.500	0.500	0.490	0.490	0.490	19,680
2023-05-23	0.520	0.530	0.520	0.530	0.530	6,500
2023-05-19	0.500	0.500	0.500	0.500	0.500	0
2023-05-18	0.475	0.530	0.470	0.500	0.500	26,000
2023-05-17	0.510	0.510	0.470	0.480	0.480	53,000
2023-05-16	0.560	0.560	0.485	0.490	0.490	62,000
2023-05-15	0.470	0.550	0.470	0.510	0.510	296,428
2023-05-12	0.480	0.480	0.460	0.470	0.470	552,500
2023-05-11	0.560	0.560	0.490	0.490	0.490	89,000
2023-05-10	0.550	0.550	0.550	0.550	0.550	11,513
2023-05-09	0.540	0.550	0.530	0.550	0.550	30,500
2023-05-08	0.530	0.570	0.530	0.550	0.550	20,005
2023-05-05	0.520	0.560	0.500	0.560	0.560	27,882
2023-05-04	0.540	0.570	0.520	0.520	0.520	157,058
2023-05-03	0.550	0.560	0.540	0.540	0.540	126,650
2023-05-02	0.530	0.610	0.510	0.590	0.590	192,243
2023-05-01	0.570	0.580	0.530	0.550	0.550	56,013
2023-04-28	0.590	0.600	0.550	0.560	0.560	64,278
2023-04-27	0.590	0.590	0.570	0.570	0.570	37,383
2023-04-26	0.600	0.600	0.600	0.600	0.600	45,357
2023-04-25	0.620	0.650	0.570	0.610	0.610	117,610
2023-04-24	0.660	0.660	0.610	0.620	0.620	63,080
2023-04-21	0.650	0.660	0.640	0.650	0.650	89,800
2023-04-20	0.670	0.670	0.620	0.660	0.660	241,800
2023-04-19	0.650	0.700	0.650	0.670	0.670	520,572
2023-04-18	0.590	0.610	0.580	0.590	0.590	92,740
2023-04-17	0.600	0.610	0.600	0.610	0.610	90,443
2023-04-14	0.650	0.650	0.620	0.620	0.620	21,507
2023-04-13	0.610	0.660	0.610	0.650	0.650	263,200
2023-04-12	0.600	0.640	0.600	0.640	0.640	3,885
2023-04-11	0.640	0.650	0.610	0.630	0.630	146,850
2023-04-10	0.590	0.660	0.570	0.640	0.640	136,900
2023-04-06	0.570	0.610	0.570	0.590	0.590	13,200
2023-04-05	0.580	0.630	0.580	0.620	0.620	68,164
2023-04-04	0.550	0.550	0.530	0.550	0.550	10,500
2023-04-03	0.560	0.600	0.540	0.540	0.540	56,978
2023-03-31	0.570	0.610	0.550	0.560	0.560	437,200
2023-03-30	0.590	0.600	0.570	0.600	0.600	10,410
2023-03-29	0.590	0.600	0.590	0.590	0.590	38,000
2023-03-28	0.590	0.600	0.590	0.600	0.600	9,880
2023-03-27	0.590	0.610	0.590	0.600	0.600	30,000
2023-03-24	0.630	0.630	0.590	0.610	0.610	25,000
2023-03-23	0.600	0.620	0.590	0.620	0.620	86,010

← NewerPage 15 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.