Golcap Resources Corp. (CSE:GCP)
Canada · Delayed Price · Currency is CAD 0.2500
+0.0450 (21.95%)
At close: Nov 28, 2025
Golcap Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 21.95% | 5,000 |
| Nov 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -18.00% | 1,500 |
| Nov 25, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 25.00% | 58,500 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -13.04% | 2,500 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 7,000 |
| Nov 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 4,000 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 10,000 |
| Nov 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 1,667 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 1,500 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 5,500 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 40.00% | 500 |
| Oct 31, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -30.00% | 33,333 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 25,000 |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.14% | 19,500 |
| Oct 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -15.15% | 50,000 |
| Oct 15, 2025 | 0.28 | 0.33 | 0.28 | 0.33 | 0.33 | 17.86% | 16,730 |
| Oct 14, 2025 | 0.18 | 0.30 | 0.18 | 0.28 | 0.28 | 55.56% | 120,500 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 2,000 |
| Sep 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -29.63% | 64,500 |
| Sep 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.88% | 59,500 |
| Sep 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 56,500 |
| Sep 10, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 32,000 |
| Sep 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 18.60% | 10,000 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -14.00% | 1,500 |
| Sep 4, 2025 | 0.22 | 0.26 | 0.19 | 0.25 | 0.25 | 19.05% | 180,250 |
| Sep 3, 2025 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 23.53% | 295,500 |
| Sep 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 44,500 |
| Aug 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 199,500 |
| Aug 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 69,166 |
| Aug 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 26,000 |
| Aug 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 50,466 |
| Aug 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.33% | 500 |
| Aug 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Aug 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 45,100 |
| Aug 19, 2025 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 7.14% | 95,000 |
| Aug 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 2,000 |
| Aug 12, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 50.00% | 10,730 |
| Aug 11, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 25.00% | 29,000 |
| Aug 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,000 |
| Aug 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 33.33% | 3,000 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 1,500 |