Great Pacific Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.870	0.920	0.870	0.870	0.870	66,800
2022-01-11	0.860	0.910	0.830	0.910	0.910	99,525
2022-01-10	0.870	0.890	0.850	0.860	0.860	33,965
2022-01-07	0.880	0.920	0.880	0.890	0.890	56,967
2022-01-06	0.920	0.930	0.880	0.880	0.880	83,226
2022-01-05	0.950	0.950	0.920	0.920	0.920	62,647
2022-01-04	0.950	0.950	0.920	0.940	0.940	41,380
2021-12-31	0.920	0.930	0.920	0.930	0.930	10,740
2021-12-30	0.870	0.930	0.870	0.930	0.930	27,981
2021-12-29	0.880	0.900	0.860	0.870	0.870	73,106
2021-12-24	0.900	0.900	0.900	0.900	0.900	555
2021-12-23	0.870	0.910	0.870	0.880	0.880	26,570
2021-12-22	0.890	0.900	0.860	0.880	0.880	25,245
2021-12-21	0.900	0.900	0.850	0.870	0.870	92,752
2021-12-20	0.880	0.890	0.860	0.860	0.860	55,300
2021-12-17	0.880	0.900	0.880	0.890	0.890	64,700
2021-12-16	0.860	0.940	0.860	0.890	0.890	162,491
2021-12-15	0.950	0.950	0.850	0.860	0.860	77,403
2021-12-14	0.900	0.920	0.860	0.890	0.890	84,000
2021-12-13	0.910	0.940	0.880	0.920	0.920	124,321
2021-12-10	0.860	0.910	0.850	0.850	0.850	210,735
2021-12-09	0.940	0.940	0.850	0.860	0.860	553,295
2021-12-08	0.890	0.920	0.880	0.910	0.910	50,220
2021-12-07	0.900	0.910	0.850	0.890	0.890	68,818
2021-12-06	0.900	0.900	0.870	0.870	0.870	44,498
2021-12-03	0.880	0.900	0.840	0.900	0.900	78,230
2021-12-02	0.860	0.880	0.840	0.880	0.880	58,115
2021-12-01	0.900	0.950	0.850	0.850	0.850	90,308
2021-11-30	0.900	0.920	0.880	0.890	0.890	396,145
2021-11-29	0.970	0.970	0.900	0.900	0.900	109,169
2021-11-26	0.960	1.020	0.910	0.950	0.950	77,661
2021-11-25	1.010	1.010	0.960	1.000	1.000	20,478
2021-11-24	0.950	1.000	0.950	0.990	0.990	21,150
2021-11-23	0.970	1.000	0.960	0.970	0.970	69,000
2021-11-22	1.030	1.050	0.990	0.990	0.990	91,873
2021-11-19	1.080	1.080	1.010	1.060	1.060	24,700
2021-11-18	1.120	1.130	1.020	1.050	1.050	102,072
2021-11-17	1.100	1.150	1.090	1.090	1.090	88,028
2021-11-16	1.010	1.110	1.010	1.110	1.110	55,453
2021-11-15	1.070	1.080	1.020	1.050	1.050	37,700
2021-11-12	1.130	1.150	1.090	1.100	1.100	121,600
2021-11-11	1.100	1.150	1.050	1.140	1.140	153,958
2021-11-10	1.100	1.120	1.040	1.080	1.080	158,925
2021-11-09	1.010	1.070	1.010	1.030	1.030	74,300
2021-11-08	1.040	1.040	1.020	1.040	1.040	49,132
2021-11-05	1.100	1.100	1.010	1.050	1.050	59,014
2021-11-04	1.020	1.060	0.990	0.990	0.990	78,055
2021-11-03	1.010	1.020	0.990	1.010	1.010	43,000
2021-11-02	1.020	1.030	0.990	1.020	1.020	192,445
2021-11-01	1.030	1.040	1.000	1.020	1.020	41,594
2021-10-29	1.060	1.070	1.010	1.040	1.040	60,742
2021-10-28	1.080	1.140	1.060	1.060	1.060	20,415
2021-10-27	1.100	1.100	1.070	1.070	1.070	8,405
2021-10-26	1.150	1.150	1.080	1.090	1.090	39,427
2021-10-25	1.100	1.150	1.080	1.150	1.150	95,200
2021-10-22	1.140	1.140	1.050	1.090	1.090	31,957
2021-10-21	1.040	1.080	1.020	1.050	1.050	57,478
2021-10-20	1.060	1.080	1.030	1.060	1.060	101,100
2021-10-19	1.110	1.110	1.040	1.050	1.050	60,350
2021-10-18	1.190	1.190	1.050	1.060	1.060	98,056

← NewerPage 21 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.