Great Divide Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	0.31	0.33	0.31	0.33	0.33	-	6,527
Aug 18, 2026	0.34	0.34	0.33	0.33	0.33	-	6,575
Aug 17, 2026	0.32	0.33	0.31	0.33	0.33	-1.49%	38,391
Aug 14, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	10,004
Aug 13, 2026	0.34	0.34	0.33	0.33	0.33	6.45%	6,800
Aug 12, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	17,956
Aug 11, 2026	0.32	0.33	0.31	0.32	0.32	-1.54%	50,261
Aug 10, 2026	0.31	0.33	0.31	0.33	0.33	-	107,704
Aug 7, 2026	0.32	0.33	0.31	0.33	0.33	-	15,874
Aug 6, 2026	0.31	0.33	0.31	0.33	0.33	6.56%	34,158
Aug 5, 2026	0.32	0.32	0.29	0.31	0.31	-3.17%	30,238
Aug 4, 2026	0.32	0.32	0.32	0.32	0.32	5.00%	4,421
Aug 3, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	23,618
Jul 31, 2026	0.31	0.32	0.31	0.32	0.32	-5.97%	40,961
Jul 30, 2026	0.34	0.34	0.34	0.34	0.34	-0.74%	14,478
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