Great Divide Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.18	0.19	0.17	0.18	0.18	5.88%	88,606
Nov 10, 2026	0.18	0.18	0.17	0.17	0.17	-8.11%	30,935
Nov 9, 2026	0.20	0.20	0.18	0.19	0.19	-5.13%	157,592
Nov 6, 2026	0.19	0.20	0.19	0.20	0.20	5.41%	3,133
Nov 5, 2026	0.19	0.19	0.19	0.19	0.19	-2.63%	113,289
Nov 3, 2026	0.20	0.20	0.19	0.19	0.19	-11.63%	56,900
Nov 2, 2026	0.22	0.23	0.20	0.22	0.22	7.50%	121,456
Oct 30, 2026	0.21	0.21	0.20	0.20	0.20	-6.98%	100,000
Oct 28, 2026	0.24	0.24	0.22	0.22	0.22	-8.51%	84,477
Oct 27, 2026	0.24	0.24	0.24	0.24	0.24	2.17%	5,487
Oct 26, 2026	0.23	0.25	0.23	0.23	0.23	2.22%	154,636
Oct 23, 2026	0.20	0.23	0.20	0.23	0.23	15.38%	200,621
Oct 22, 2026	0.21	0.23	0.20	0.20	0.20	-11.36%	139,971
Oct 21, 2026	0.22	0.22	0.22	0.22	0.22	-4.35%	30,036
Oct 20, 2026	0.28	0.28	0.23	0.23	0.23	-20.69%	392,824
Oct 16, 2026	0.29	0.29	0.29	0.29	0.29	-	1,001
Oct 15, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	2,000
Oct 12, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	3,000
Oct 9, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	41,045
Oct 8, 2026	0.28	0.28	0.28	0.28	0.28	-	11,084
Oct 7, 2026	0.28	0.28	0.28	0.28	0.28	-	3,651
Oct 5, 2026	0.28	0.28	0.28	0.28	0.28	-	154,104
Oct 2, 2026	0.29	0.29	0.28	0.28	0.28	-6.67%	119,048
Oct 1, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	6,000
Sep 30, 2026	0.32	0.32	0.30	0.32	0.32	14.29%	30,000
Sep 29, 2026	0.29	0.29	0.28	0.28	0.28	-11.11%	43,914
Sep 28, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	2,026
Sep 25, 2026	0.32	0.32	0.32	0.32	0.32	-	8
Sep 23, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	6,125
Sep 22, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	2,000
Sep 21, 2026	0.32	0.32	0.32	0.32	0.32	-	32,418
Sep 18, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	2,999
Sep 17, 2026	0.33	0.33	0.33	0.33	0.33	-	52,586
Sep 15, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	5,437
Sep 11, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	8
Sep 10, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	5,074
Sep 9, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	12,970
Sep 8, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	22,483
Sep 7, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	2,238
Sep 4, 2026	0.35	0.35	0.35	0.35	0.35	-	14,031
Sep 3, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	59,657
Sep 2, 2026	0.33	0.33	0.33	0.33	0.33	-	1,527
Aug 31, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	4,016
Aug 28, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	6,008
Aug 27, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	46,000
Aug 26, 2026	0.34	0.34	0.34	0.34	0.34	-	518
Aug 25, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Aug 24, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	15,495
Aug 21, 2026	0.33	0.33	0.33	0.33	0.33	-	43,639
Aug 20, 2026	0.33	0.33	0.33	0.33	0.33	-	9,000