Great Pacific Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.260	0.275	0.250	0.275	0.275	84,250
2022-09-27	0.290	0.290	0.260	0.260	0.260	43,510
2022-09-26	0.310	0.310	0.285	0.285	0.285	34,276
2022-09-23	0.315	0.330	0.310	0.310	0.310	68,482
2022-09-22	0.355	0.355	0.350	0.355	0.355	56,400
2022-09-21	0.320	0.320	0.320	0.320	0.320	2,500
2022-09-20	0.310	0.320	0.310	0.320	0.320	12,000
2022-09-19	0.300	0.315	0.300	0.315	0.315	16,500
2022-09-16	0.300	0.300	0.300	0.300	0.300	13,386
2022-09-15	0.315	0.315	0.280	0.300	0.300	108,344
2022-09-14	0.320	0.350	0.320	0.330	0.330	47,200
2022-09-13	0.345	0.370	0.315	0.315	0.315	32,752
2022-09-12	0.350	0.360	0.350	0.360	0.360	17,300
2022-09-09	0.335	0.350	0.335	0.350	0.350	71,203
2022-09-08	0.315	0.315	0.300	0.300	0.300	53,803
2022-09-07	0.320	0.330	0.320	0.330	0.330	13,801
2022-09-06	0.315	0.320	0.315	0.320	0.320	3,300
2022-09-02	0.340	0.340	0.310	0.320	0.320	13,500
2022-09-01	0.320	0.320	0.320	0.320	0.320	3,402
2022-08-31	0.345	0.345	0.345	0.345	0.345	0
2022-08-30	0.355	0.355	0.345	0.345	0.345	44,160
2022-08-29	0.355	0.355	0.350	0.355	0.355	15,400
2022-08-26	0.385	0.385	0.370	0.370	0.370	7,680
2022-08-25	0.345	0.365	0.345	0.365	0.365	7,051
2022-08-24	0.350	0.355	0.335	0.350	0.350	133,600
2022-08-23	0.305	0.350	0.305	0.350	0.350	15,000
2022-08-22	0.340	0.340	0.305	0.320	0.320	77,100
2022-08-19	0.375	0.375	0.330	0.330	0.330	92,400
2022-08-18	0.360	0.375	0.360	0.370	0.370	20,515
2022-08-17	0.365	0.385	0.365	0.385	0.385	12,201
2022-08-16	0.400	0.400	0.400	0.400	0.400	0
2022-08-15	0.390	0.400	0.390	0.400	0.400	9,100
2022-08-12	0.390	0.410	0.375	0.400	0.400	42,673
2022-08-11	0.375	0.380	0.375	0.380	0.380	4,575
2022-08-10	0.385	0.385	0.385	0.385	0.385	3,810
2022-08-09	0.420	0.420	0.380	0.380	0.380	6,250
2022-08-08	0.405	0.440	0.405	0.410	0.410	30,375
2022-08-05	0.390	0.400	0.370	0.400	0.400	75,544
2022-08-04	0.400	0.425	0.400	0.415	0.415	13,476
2022-08-03	0.420	0.420	0.420	0.420	0.420	16,000
2022-08-02	0.400	0.440	0.400	0.425	0.425	144,100
2022-07-29	0.370	0.400	0.370	0.390	0.390	47,950
2022-07-28	0.340	0.380	0.340	0.370	0.370	68,200
2022-07-27	0.320	0.320	0.320	0.320	0.320	2,644
2022-07-26	0.345	0.345	0.345	0.345	0.345	0
2022-07-25	0.345	0.345	0.345	0.345	0.345	3,681
2022-07-22	0.335	0.335	0.325	0.325	0.325	19,057
2022-07-21	0.340	0.340	0.340	0.340	0.340	2,600
2022-07-20	0.350	0.350	0.340	0.340	0.340	15,293
2022-07-19	0.335	0.345	0.335	0.345	0.345	15,500
2022-07-18	0.320	0.345	0.320	0.335	0.335	136,243
2022-07-15	0.330	0.330	0.330	0.330	0.330	2,900
2022-07-14	0.300	0.330	0.290	0.330	0.330	153,750
2022-07-13	0.310	0.320	0.310	0.320	0.320	26,500
2022-07-12	0.320	0.335	0.300	0.305	0.305	84,490
2022-07-11	0.335	0.335	0.315	0.315	0.315	24,899
2022-07-08	0.340	0.340	0.315	0.330	0.330	61,585
2022-07-07	0.350	0.350	0.350	0.350	0.350	7,100
2022-07-06	0.350	0.350	0.350	0.350	0.350	2,000
2022-07-05	0.365	0.370	0.325	0.340	0.340	96,200

← NewerPage 18 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.