Great Divide Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	0.34	0.34	0.34	0.34	0.34	-4.23%	20,000
Mar 27, 2026	0.36	0.36	0.36	0.36	0.36	-	7,657
Mar 26, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	90,842
Mar 25, 2026	0.35	0.35	0.35	0.35	0.35	-	1,325
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