Great Pacific Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	0.540	0.590	0.540	0.590	0.590	89,000
2023-03-21	0.540	0.540	0.540	0.540	0.540	0
2023-03-20	0.500	0.630	0.460	0.540	0.540	129,368
2023-03-17	0.425	0.495	0.425	0.490	0.490	84,333
2023-03-16	0.450	0.470	0.440	0.440	0.440	43,500
2023-03-15	0.440	0.455	0.440	0.450	0.450	63,850
2023-03-14	0.450	0.450	0.440	0.450	0.450	12,900
2023-03-13	0.415	0.460	0.415	0.450	0.450	54,500
2023-03-10	0.420	0.420	0.410	0.420	0.420	80,000
2023-03-09	0.440	0.440	0.420	0.420	0.420	23,000
2023-03-08	0.425	0.425	0.425	0.425	0.425	1,000
2023-03-07	0.450	0.450	0.450	0.450	0.450	22,500
2023-03-06	0.405	0.455	0.405	0.455	0.455	45,086
2023-03-03	0.430	0.430	0.430	0.430	0.430	27,000
2023-03-02	0.415	0.420	0.415	0.420	0.420	2,000
2023-03-01	0.420	0.450	0.420	0.450	0.450	34,320
2023-02-28	0.430	0.430	0.385	0.390	0.390	121,700
2023-02-27	0.415	0.420	0.415	0.420	0.420	15,500
2023-02-24	0.400	0.400	0.390	0.390	0.390	46,543
2023-02-23	0.430	0.430	0.400	0.400	0.400	74,700
2023-02-22	0.400	0.420	0.400	0.410	0.410	48,500
2023-02-21	0.390	0.390	0.380	0.390	0.390	27,000
2023-02-17	0.385	0.400	0.375	0.375	0.375	45,800
2023-02-16	0.395	0.405	0.375	0.380	0.380	302,250
2023-02-15	0.435	0.440	0.400	0.410	0.410	126,000
2023-02-14	0.420	0.430	0.405	0.430	0.430	20,000
2023-02-13	0.445	0.445	0.410	0.410	0.410	176,617
2023-02-10	0.500	0.500	0.435	0.435	0.435	220,650
2023-02-09	0.480	0.480	0.480	0.480	0.480	10,900
2023-02-08	0.480	0.480	0.470	0.480	0.480	17,250
2023-02-07	0.570	0.570	0.495	0.500	0.500	32,090
2023-02-06	0.590	0.590	0.510	0.530	0.530	23,550
2023-02-03	0.590	0.590	0.495	0.540	0.540	127,408
2023-02-02	0.640	0.640	0.600	0.610	0.610	33,752
2023-02-01	0.610	0.610	0.600	0.610	0.610	26,328
2023-01-31	0.620	0.660	0.610	0.630	0.630	66,335
2023-01-30	0.600	0.660	0.600	0.600	0.600	65,128
2023-01-27	0.690	0.690	0.530	0.600	0.600	266,641
2023-01-26	0.690	0.690	0.680	0.680	0.680	14,042
2023-01-25	0.750	0.750	0.730	0.730	0.730	9,000
2023-01-24	0.690	0.770	0.680	0.770	0.770	96,527
2023-01-23	0.640	0.770	0.640	0.750	0.750	825,992
2023-01-20	0.610	0.610	0.600	0.600	0.600	9,900
2023-01-19	0.620	0.630	0.550	0.590	0.590	124,425
2023-01-18	0.670	0.690	0.630	0.630	0.630	187,398
2023-01-17	0.630	0.690	0.630	0.680	0.680	108,613
2023-01-16	0.630	0.630	0.620	0.630	0.630	28,877
2023-01-13	0.580	0.630	0.580	0.630	0.630	137,705
2023-01-12	0.590	0.600	0.580	0.580	0.580	63,700
2023-01-11	0.580	0.610	0.540	0.590	0.590	231,833
2023-01-10	0.550	0.580	0.550	0.560	0.560	44,356
2023-01-09	0.500	0.540	0.500	0.540	0.540	112,167
2023-01-06	0.510	0.530	0.500	0.520	0.520	392,420
2023-01-05	0.420	0.520	0.420	0.500	0.500	345,430
2023-01-04	0.345	0.460	0.340	0.440	0.440	742,343
2023-01-03	0.330	0.350	0.330	0.345	0.345	216,110
2022-12-30	0.305	0.310	0.295	0.295	0.295	76,198
2022-12-29	0.295	0.305	0.295	0.305	0.305	25,030
2022-12-28	0.310	0.310	0.290	0.295	0.295	115,186
2022-12-23	0.300	0.315	0.300	0.315	0.315	39,750

← NewerPage 16 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.