Great Divide Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	42,184
Jan 7, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	68,476
Jan 6, 2026	0.32	0.32	0.29	0.29	0.29	-9.38%	40,677
Jan 5, 2026	0.31	0.32	0.29	0.32	0.32	6.67%	175,875
Jan 2, 2026	0.32	0.32	0.28	0.30	0.30	-	50,471
Dec 31, 2025	0.30	0.30	0.30	0.30	0.30	-	20,720
Dec 30, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	23,763
Dec 29, 2025	0.30	0.34	0.30	0.31	0.31	1.67%	265,123
Dec 24, 2025	0.32	0.32	0.30	0.30	0.30	-9.09%	63,261
Dec 23, 2025	0.36	0.36	0.30	0.33	0.33	-7.04%	42,474
Dec 22, 2025	0.36	0.36	0.36	0.36	0.36	-	276
Dec 19, 2025	0.32	0.36	0.32	0.36	0.36	7.58%	16,922
Dec 18, 2025	0.32	0.33	0.31	0.33	0.33	-	30,355
Dec 17, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	760
Dec 16, 2025	0.32	0.33	0.31	0.33	0.33	1.56%	17,155
Dec 15, 2025	0.34	0.35	0.30	0.32	0.32	-5.88%	67,134
Dec 12, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	2,830
Dec 11, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	2,252
Dec 10, 2025	0.34	0.34	0.33	0.33	0.33	-	11,649
Dec 9, 2025	0.33	0.33	0.33	0.33	0.33	4.84%	5,878
Dec 8, 2025	0.32	0.32	0.31	0.31	0.31	-	6,838
Dec 5, 2025	0.34	0.34	0.31	0.31	0.31	-8.82%	86,134
Dec 4, 2025	0.35	0.35	0.34	0.34	0.34	-	23,000
Dec 3, 2025	0.37	0.37	0.34	0.34	0.34	-5.56%	11,595
Dec 1, 2025	0.38	0.38	0.36	0.36	0.36	-4.00%	12,650
Nov 28, 2025	0.37	0.38	0.37	0.38	0.38	7.14%	30,424
Nov 27, 2025	0.34	0.35	0.34	0.35	0.35	7.69%	37,616
Nov 26, 2025	0.35	0.35	0.31	0.33	0.33	-5.80%	56,322
Nov 25, 2025	0.35	0.35	0.35	0.35	0.35	1.47%	17,922
Nov 21, 2025	0.34	0.34	0.34	0.34	0.34	-	12,158
Nov 20, 2025	0.35	0.35	0.33	0.34	0.34	-1.45%	32,350
Nov 19, 2025	0.31	0.35	0.29	0.35	0.35	1.47%	42,519