Great Pacific Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.310	0.310	0.300	0.300	0.300	85,130
2022-12-21	0.350	0.350	0.310	0.310	0.310	429,087
2022-12-20	0.345	0.345	0.330	0.340	0.340	22,827
2022-12-19	0.345	0.345	0.340	0.340	0.340	114,604
2022-12-16	0.345	0.345	0.340	0.340	0.340	160,200
2022-12-15	0.340	0.350	0.340	0.340	0.340	180,300
2022-12-14	0.320	0.345	0.320	0.340	0.340	88,824
2022-12-13	0.300	0.320	0.295	0.320	0.320	151,587
2022-12-12	0.305	0.330	0.290	0.290	0.290	91,500
2022-12-09	0.335	0.335	0.310	0.310	0.310	51,686
2022-12-08	0.335	0.335	0.320	0.320	0.320	48,400
2022-12-07	0.330	0.340	0.330	0.340	0.340	19,000
2022-12-06	0.325	0.330	0.325	0.330	0.330	57,500
2022-12-05	0.355	0.355	0.345	0.345	0.345	23,500
2022-12-02	0.355	0.360	0.355	0.360	0.360	73,104
2022-12-01	0.350	0.360	0.350	0.360	0.360	48,000
2022-11-30	0.335	0.340	0.335	0.340	0.340	70,200
2022-11-29	0.340	0.345	0.335	0.335	0.335	81,750
2022-11-28	0.335	0.375	0.320	0.375	0.375	104,413
2022-11-25	0.330	0.335	0.325	0.335	0.335	35,017
2022-11-24	0.335	0.335	0.335	0.335	0.335	0
2022-11-23	0.355	0.355	0.335	0.335	0.335	24,538
2022-11-22	0.340	0.340	0.340	0.340	0.340	0
2022-11-21	0.355	0.360	0.340	0.340	0.340	60,600
2022-11-18	0.355	0.355	0.355	0.355	0.355	12,500
2022-11-17	0.350	0.360	0.350	0.350	0.350	32,000
2022-11-16	0.390	0.425	0.350	0.370	0.370	140,850
2022-11-15	0.350	0.430	0.350	0.400	0.400	145,154
2022-11-14	0.330	0.340	0.330	0.340	0.340	29,400
2022-11-11	0.330	0.330	0.320	0.330	0.330	49,500
2022-11-10	0.300	0.340	0.300	0.320	0.320	82,850
2022-11-09	0.300	0.315	0.300	0.300	0.300	28,400
2022-11-08	0.285	0.310	0.280	0.310	0.310	40,400
2022-11-07	0.280	0.285	0.280	0.285	0.285	9,653
2022-11-04	0.290	0.310	0.275	0.275	0.275	133,000
2022-11-03	0.295	0.295	0.275	0.275	0.275	31,000
2022-11-02	0.315	0.315	0.315	0.315	0.315	0
2022-11-01	0.280	0.315	0.280	0.315	0.315	7,729
2022-10-31	0.290	0.290	0.290	0.290	0.290	2,000
2022-10-28	0.315	0.315	0.285	0.305	0.305	33,500
2022-10-27	0.315	0.315	0.310	0.315	0.315	6,500
2022-10-26	0.305	0.320	0.300	0.320	0.320	17,115
2022-10-25	0.310	0.310	0.310	0.310	0.310	9,900
2022-10-24	0.315	0.320	0.310	0.310	0.310	4,400
2022-10-21	0.275	0.320	0.275	0.320	0.320	13,250
2022-10-20	0.300	0.300	0.300	0.300	0.300	3,500
2022-10-19	0.280	0.320	0.280	0.305	0.305	37,425
2022-10-18	0.280	0.285	0.280	0.285	0.285	12,800
2022-10-17	0.290	0.305	0.285	0.300	0.300	44,000
2022-10-14	0.285	0.285	0.280	0.280	0.280	16,833
2022-10-13	0.300	0.300	0.280	0.295	0.295	12,700
2022-10-12	0.305	0.305	0.280	0.300	0.300	26,944
2022-10-11	0.315	0.320	0.315	0.320	0.320	11,165
2022-10-07	0.340	0.340	0.340	0.340	0.340	0
2022-10-06	0.340	0.340	0.340	0.340	0.340	0
2022-10-05	0.340	0.340	0.340	0.340	0.340	20,000
2022-10-04	0.325	0.340	0.325	0.340	0.340	54,600
2022-10-03	0.310	0.320	0.300	0.320	0.320	55,800
2022-09-30	0.285	0.310	0.285	0.305	0.305	46,250
2022-09-29	0.280	0.290	0.265	0.290	0.290	37,800

← NewerPage 17 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.