Skip to main content
logo
Golden Rapture Mining Corporation (CSE:GLDR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
0.00 (0.00%)
Aug 29, 2025, 2:50 PM EDT

Golden Rapture Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.040.050.040.05-12.50%283,000
Aug 28, 20250.040.040.040.04--11.11%15,000
Aug 27, 20250.040.050.040.05-12.50%14,505
Aug 25, 20250.040.040.040.04--10,000
Aug 21, 20250.040.050.040.04--11.11%278,000
Aug 20, 20250.050.050.050.05--60,000
Aug 19, 20250.050.050.050.05--23,100
Aug 18, 20250.050.050.050.05--39,300
Aug 15, 20250.050.050.050.05--113,500
Aug 14, 20250.050.050.040.05--10.00%32,701
Aug 13, 20250.050.050.050.05-11.11%159,000
Aug 12, 20250.050.050.050.05--23,002
Aug 11, 20250.050.050.050.05--18.18%238,000
Aug 8, 20250.050.060.050.06-10.00%225,000
Aug 7, 20250.060.060.050.05--9.09%1,160,000
Aug 6, 20250.050.060.050.06-10.00%332,500
Aug 5, 20250.050.050.050.05--75,000
Aug 1, 20250.050.050.040.05-11.11%253,092
Jul 31, 20250.050.050.050.05--1,000
Jul 28, 20250.050.050.050.05--682,000
Jul 25, 20250.050.050.050.05--10.00%203,000
Jul 24, 20250.050.050.050.05--32,000
Jul 23, 20250.050.050.050.05--140,640
Jul 22, 20250.060.060.050.05--9.09%13,000
Jul 21, 20250.060.060.050.06--10,450
Jul 18, 20250.050.060.050.06-10.00%145,799
Jul 17, 20250.060.060.050.05--16.67%593,000
Jul 16, 20250.070.070.050.06--7.69%436,300
Jul 15, 20250.050.070.050.07-18.18%1,042,200
Jul 14, 20250.050.060.050.06-10.00%370,073
Jul 11, 20250.050.050.050.05--27,227
Jul 10, 20250.060.060.050.05--9.09%849,800
Jul 9, 20250.060.060.060.06--8.33%179,000
Jul 8, 20250.060.060.060.06--1,000
Jul 7, 20250.070.070.060.06--7.69%122,153
Jul 4, 20250.070.070.060.07--13.33%462,501
Jul 3, 20250.080.080.060.08--150,000
Jul 2, 20250.090.090.080.08--6.25%479,470
Jun 30, 20250.080.080.070.08--18,400
Jun 27, 20250.080.080.080.08-6.67%4,000
Jun 26, 20250.070.080.070.08-36.36%3,000
Jun 25, 20250.070.080.060.06--21.43%37,714
Jun 24, 20250.070.070.070.07--1,000
Jun 23, 20250.070.070.070.07--31,000
Jun 20, 20250.070.070.070.07--5,700
Jun 19, 20250.070.070.070.07--37,000
Jun 18, 20250.070.070.070.07-7.69%21,200
Jun 17, 20250.080.080.070.07--18.75%32,000
Jun 16, 20250.080.080.080.08--1,000
Jun 12, 20250.080.080.070.08--33,000