Great Divide Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.37	0.38	0.36	0.37	0.37	1.37%	233,158
Jun 17, 2026	0.37	0.38	0.36	0.37	0.37	-1.35%	100,120
Jun 16, 2026	0.37	0.37	0.34	0.37	0.37	-	69,204
Jun 15, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	15,000
Jun 12, 2026	0.35	0.37	0.35	0.37	0.37	4.29%	21,546
Jun 10, 2026	0.35	0.35	0.35	0.35	0.35	4.48%	55,112
Jun 9, 2026	0.34	0.34	0.34	0.34	0.34	-4.29%	1,200
Jun 5, 2026	0.35	0.35	0.34	0.35	0.35	-	25,644
Jun 4, 2026	0.35	0.35	0.35	0.35	0.35	-	10,300
Jun 2, 2026	0.34	0.35	0.34	0.35	0.35	-	3,983
Jun 1, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	15,428
May 29, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	63,522
May 28, 2026	0.36	0.36	0.36	0.36	0.36	-	6,553
May 26, 2026	0.37	0.37	0.36	0.36	0.36	-	25,652
May 25, 2026	0.37	0.37	0.36	0.36	0.36	-2.04%	12,331
May 22, 2026	0.37	0.37	0.37	0.37	0.37	-	7
May 21, 2026	0.37	0.37	0.37	0.37	0.37	-	6,732
May 20, 2026	0.38	0.38	0.37	0.37	0.37	-0.68%	7,343
May 19, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	10,823
May 18, 2026	0.36	0.36	0.36	0.36	0.36	5.88%	38,505
May 15, 2026	0.34	0.35	0.33	0.34	0.34	-5.56%	33,669
May 14, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	3,000
May 13, 2026	0.37	0.37	0.35	0.35	0.35	-7.89%	190,503
May 12, 2026	0.38	0.38	0.37	0.38	0.38	-	12,904
May 11, 2026	0.38	0.38	0.38	0.38	0.38	-	701
May 8, 2026	0.38	0.38	0.37	0.38	0.38	-	11,576
May 7, 2026	0.37	0.40	0.37	0.38	0.38	1.33%	10,547
May 6, 2026	0.38	0.38	0.38	0.38	0.38	-	29,432
May 5, 2026	0.40	0.40	0.38	0.38	0.38	-6.25%	56,665
May 1, 2026	0.40	0.40	0.38	0.40	0.40	-1.23%	53,687
Apr 30, 2026	0.40	0.41	0.40	0.41	0.41	-	20,258
Apr 29, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	13,546
Apr 28, 2026	0.37	0.41	0.37	0.40	0.40	9.59%	375,266
Apr 27, 2026	0.37	0.37	0.37	0.37	0.37	-	64,482
Apr 24, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	75,918
Apr 23, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	74,717
Apr 22, 2026	0.37	0.37	0.37	0.37	0.37	5.71%	3,371
Apr 21, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	139,376
Apr 20, 2026	0.35	0.35	0.33	0.35	0.35	-1.43%	81,212
Apr 17, 2026	0.34	0.35	0.33	0.35	0.35	2.94%	20,976
Apr 16, 2026	0.32	0.34	0.32	0.34	0.34	7.94%	135,565
Apr 15, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	197,093
Apr 14, 2026	0.34	0.34	0.31	0.31	0.31	-8.82%	69,716
Apr 13, 2026	0.34	0.35	0.33	0.34	0.34	-2.86%	13,286
Apr 9, 2026	0.35	0.35	0.33	0.35	0.35	-	43,762
Apr 8, 2026	0.37	0.37	0.34	0.35	0.35	-5.41%	136,481
Apr 7, 2026	0.38	0.39	0.37	0.37	0.37	2.78%	207,885
Apr 2, 2026	0.36	0.36	0.36	0.36	0.36	-	9,970
Apr 1, 2026	0.34	0.36	0.34	0.36	0.36	4.35%	51,260
Mar 31, 2026	0.35	0.35	0.33	0.35	0.35	1.47%	129,936