Great Pacific Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	0.365	0.370	0.325	0.340	0.340	96,200
2022-07-04	0.370	0.370	0.370	0.370	0.370	0
2022-06-30	0.370	0.370	0.370	0.370	0.370	3,100
2022-06-29	0.390	0.390	0.370	0.380	0.380	39,255
2022-06-28	0.370	0.390	0.370	0.385	0.385	35,676
2022-06-27	0.385	0.390	0.380	0.390	0.390	31,000
2022-06-24	0.365	0.375	0.360	0.370	0.370	78,161
2022-06-23	0.385	0.385	0.350	0.360	0.360	194,496
2022-06-22	0.415	0.415	0.370	0.395	0.395	86,850
2022-06-21	0.400	0.400	0.390	0.400	0.400	41,000
2022-06-20	0.390	0.440	0.390	0.440	0.440	10,000
2022-06-17	0.405	0.430	0.400	0.425	0.425	30,291
2022-06-16	0.405	0.435	0.395	0.430	0.430	72,930
2022-06-15	0.400	0.405	0.390	0.405	0.405	37,970
2022-06-14	0.410	0.410	0.405	0.405	0.405	7,690
2022-06-13	0.475	0.475	0.410	0.430	0.430	26,558
2022-06-10	0.395	0.470	0.395	0.460	0.460	210,290
2022-06-09	0.395	0.395	0.390	0.390	0.390	4,000
2022-06-08	0.400	0.415	0.400	0.400	0.400	28,470
2022-06-07	0.385	0.415	0.385	0.415	0.415	130,600
2022-06-06	0.415	0.415	0.385	0.395	0.395	199,899
2022-06-03	0.420	0.420	0.410	0.410	0.410	38,500
2022-06-02	0.415	0.425	0.410	0.410	0.410	32,061
2022-06-01	0.425	0.425	0.405	0.405	0.405	34,093
2022-05-31	0.410	0.410	0.410	0.410	0.410	500
2022-05-30	0.420	0.445	0.400	0.410	0.410	134,300
2022-05-27	0.410	0.425	0.385	0.390	0.390	172,415
2022-05-26	0.400	0.435	0.400	0.430	0.430	62,350
2022-05-25	0.410	0.410	0.385	0.390	0.390	48,000
2022-05-24	0.410	0.410	0.380	0.380	0.380	141,240
2022-05-20	0.405	0.410	0.400	0.400	0.400	35,500
2022-05-19	0.405	0.420	0.385	0.390	0.390	102,800
2022-05-18	0.415	0.440	0.400	0.400	0.400	62,302
2022-05-17	0.405	0.440	0.395	0.400	0.400	139,970
2022-05-16	0.435	0.435	0.410	0.410	0.410	62,500
2022-05-13	0.440	0.445	0.410	0.440	0.440	25,800
2022-05-12	0.450	0.450	0.420	0.450	0.450	143,761
2022-05-11	0.450	0.490	0.450	0.450	0.450	166,467
2022-05-10	0.510	0.510	0.440	0.440	0.440	186,475
2022-05-09	0.490	0.510	0.480	0.510	0.510	230,258
2022-05-06	0.500	0.510	0.500	0.500	0.500	16,000
2022-05-05	0.530	0.530	0.500	0.500	0.500	150,500
2022-05-04	0.520	0.520	0.490	0.520	0.520	164,019
2022-05-03	0.540	0.550	0.510	0.510	0.510	99,833
2022-05-02	0.540	0.570	0.530	0.560	0.560	149,219
2022-04-29	0.540	0.550	0.540	0.550	0.550	49,327
2022-04-28	0.570	0.570	0.530	0.550	0.550	130,361
2022-04-27	0.580	0.580	0.570	0.580	0.580	270,000
2022-04-26	0.540	0.540	0.520	0.520	0.520	105,095
2022-04-25	0.570	0.580	0.550	0.550	0.550	34,524
2022-04-22	0.610	0.620	0.570	0.600	0.600	172,269
2022-04-21	0.620	0.630	0.600	0.600	0.600	63,500
2022-04-20	0.620	0.620	0.620	0.620	0.620	16,801
2022-04-19	0.650	0.650	0.630	0.630	0.630	52,402
2022-04-18	0.640	0.640	0.620	0.630	0.630	45,476
2022-04-14	0.630	0.640	0.610	0.630	0.630	50,550
2022-04-13	0.640	0.640	0.620	0.640	0.640	18,072
2022-04-12	0.620	0.630	0.610	0.620	0.620	155,380
2022-04-11	0.630	0.630	0.610	0.620	0.620	42,906
2022-04-08	0.610	0.630	0.610	0.620	0.620	25,500

← NewerPage 19 of 22 · 1,262 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.