Great Divide Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.34	0.35	0.34	0.35	0.35	-	103,451
Mar 23, 2026	0.35	0.36	0.35	0.35	0.35	-6.67%	22,358
Mar 20, 2026	0.38	0.38	0.38	0.38	0.38	5.63%	3,613
Mar 19, 2026	0.36	0.36	0.36	0.36	0.36	-4.05%	1,384
Mar 18, 2026	0.36	0.37	0.36	0.37	0.37	-	15,664
Mar 17, 2026	0.37	0.37	0.37	0.37	0.37	-0.67%	11,454
Mar 16, 2026	0.38	0.38	0.37	0.37	0.37	-1.97%	143,800
Mar 13, 2026	0.39	0.39	0.38	0.38	0.38	-	48,947
Mar 12, 2026	0.38	0.39	0.37	0.38	0.38	4.11%	80,233
Mar 11, 2026	0.38	0.38	0.36	0.37	0.37	1.39%	442,849
Mar 10, 2026	0.37	0.38	0.36	0.36	0.36	-	78,089
Mar 9, 2026	0.39	0.40	0.36	0.36	0.36	-1.37%	54,619
Mar 6, 2026	0.40	0.40	0.36	0.37	0.37	-3.95%	154,546
Mar 5, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	63,553
Mar 4, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	195,744
Mar 3, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	6,803
Mar 2, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	77,742
Feb 27, 2026	0.41	0.42	0.40	0.42	0.42	2.47%	142,044
Feb 26, 2026	0.42	0.42	0.41	0.41	0.41	-	42,603
Feb 25, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	39,762
Feb 24, 2026	0.41	0.41	0.40	0.40	0.40	-3.61%	19,735
Feb 23, 2026	0.41	0.42	0.41	0.42	0.42	3.75%	79,923
Feb 20, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	106,013
Feb 19, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	180,723
Feb 18, 2026	0.40	0.43	0.40	0.42	0.42	3.75%	152,949
Feb 17, 2026	0.42	0.44	0.40	0.40	0.40	-2.44%	337,846
Feb 16, 2026	0.40	0.42	0.37	0.41	0.41	3.80%	147,946
Feb 13, 2026	0.41	0.43	0.40	0.40	0.40	-8.14%	149,424
Feb 12, 2026	0.42	0.44	0.41	0.43	0.43	3.61%	405,543
Feb 11, 2026	0.38	0.42	0.34	0.42	0.42	9.21%	158,447
Feb 10, 2026	0.34	0.38	0.34	0.38	0.38	-5.00%	175,775
Feb 9, 2026	0.38	0.41	0.38	0.40	0.40	-	69,884
Feb 6, 2026	0.38	0.40	0.37	0.40	0.40	-	48,319
Feb 5, 2026	0.42	0.44	0.38	0.40	0.40	-4.76%	205,663
Feb 2, 2026	0.39	0.44	0.39	0.42	0.42	10.53%	175,096
Jan 30, 2026	0.37	0.39	0.37	0.38	0.38	8.57%	91,109
Jan 29, 2026	0.37	0.37	0.34	0.35	0.35	-2.78%	58,622
Jan 28, 2026	0.36	0.36	0.36	0.36	0.36	-	637
Jan 27, 2026	0.34	0.36	0.32	0.36	0.36	7.46%	189,729
Jan 23, 2026	0.32	0.34	0.32	0.34	0.34	3.88%	124,690
Jan 22, 2026	0.32	0.32	0.32	0.32	0.32	0.78%	395
Jan 21, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	10,000
Jan 20, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	18,584
Jan 19, 2026	0.33	0.33	0.33	0.33	0.33	3.17%	9,084
Jan 16, 2026	0.31	0.32	0.29	0.32	0.32	3.28%	91,513
Jan 15, 2026	0.32	0.32	0.30	0.31	0.31	-1.61%	55,274
Jan 14, 2026	0.33	0.33	0.31	0.31	0.31	-2.36%	11,371
Jan 13, 2026	0.33	0.33	0.30	0.32	0.32	-3.79%	165,618
Jan 12, 2026	0.33	0.33	0.30	0.33	0.33	-	107,974
Jan 9, 2026	0.30	0.33	0.30	0.33	0.33	17.86%	393,367