Great Divide Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.31	0.34	0.30	0.34	0.34	2.27%	74,462
Jul 27, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	10,160
Jul 22, 2026	0.32	0.34	0.31	0.34	0.34	4.69%	22,340
Jul 21, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	11,520
Jul 20, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	3,830
Jul 17, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	8
Jul 16, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	1,298
Jul 15, 2026	0.35	0.35	0.32	0.33	0.33	1.56%	42,789
Jul 14, 2026	0.35	0.35	0.32	0.32	0.32	-5.88%	11,204
Jul 10, 2026	0.34	0.34	0.34	0.34	0.34	-	1,770
Jul 7, 2026	0.33	0.34	0.32	0.34	0.34	4.62%	15,432
Jul 6, 2026	0.35	0.35	0.33	0.33	0.33	-7.14%	56,686
Jul 3, 2026	0.33	0.35	0.33	0.35	0.35	12.90%	29,536
Jul 2, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	48,938
Jul 1, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	54,150
Jun 30, 2026	0.32	0.32	0.32	0.32	0.32	-	82,328
Jun 29, 2026	0.32	0.32	0.32	0.32	0.32	-	12,092
Jun 26, 2026	0.32	0.32	0.32	0.32	0.32	-3.82%	99,339
Jun 25, 2026	0.34	0.34	0.33	0.33	0.33	-7.75%	48,093
Jun 24, 2026	0.35	0.36	0.35	0.36	0.36	-	31,429
Jun 23, 2026	0.36	0.36	0.35	0.36	0.36	-4.05%	31,343
Jun 19, 2026	0.37	0.38	0.37	0.37	0.37	-	13,392
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