Golden Cariboo Resources Ltd. (CSE:GCC)
Canada
· Delayed Price · Currency is CAD 0.1250
+0.0150 (13.64%)
Mar 31, 2025, 4:00 PM EST
Golden Cariboo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | - | 13.64% | 362,083 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 372,500 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -7.69% | 47,040 |
| Mar 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 40,330 |
| Mar 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 18,623 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 759 |
| Mar 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 117,000 |
| Mar 19, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -8.33% | 493,500 |
| Mar 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 188,000 |
| Mar 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.85% | 29,500 |
| Mar 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 23,100 |
| Mar 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 25,507 |
| Mar 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 56,500 |
| Mar 11, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -7.41% | 49,000 |
| Mar 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 35,900 |
| Mar 7, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | - | 3.85% | 184,100 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 25,000 |
| Mar 5, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 117,350 |
| Mar 4, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 215,179 |
| Mar 3, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 3.70% | 18,000 |
| Feb 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 64,428 |
| Feb 27, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -6.90% | 87,341 |
| Feb 26, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | -3.33% | 329,550 |
| Feb 25, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | - | 7.14% | 950,472 |
| Feb 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 91,721 |
| Feb 21, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 3.57% | 65,000 |
| Feb 20, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | 3.70% | 163,510 |
| Feb 19, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | - | -10.00% | 503,280 |
| Feb 18, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.45% | 55,500 |
| Feb 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.41% | 609,512 |
| Feb 13, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -10.00% | 255,503 |
| Feb 12, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 11.11% | 10,500 |
| Feb 11, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | - | -15.62% | 165,900 |
| Feb 10, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | - | 10.34% | 281,567 |
| Feb 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 14,217 |
| Feb 5, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | - | -9.68% | 486,809 |
| Feb 4, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | - | 14.81% | 533,500 |
| Feb 3, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 8.00% | 45,500 |
| Jan 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.41% | 195,269 |
| Jan 30, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | - | 8.00% | 337,567 |
| Jan 29, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 4.17% | 39,000 |
| Jan 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 93,000 |
| Jan 27, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 4.00% | 79,000 |
| Jan 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.41% | 331,640 |
| Jan 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 114,100 |
| Jan 22, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | - | 136,000 |
| Jan 21, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | -6.67% | 194,100 |
| Jan 20, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.45% | 325,666 |