Skip to main content
logo
Golden Rapture Mining Corporation (CSE:GLDR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0450
0.00 (0.00%)
Sep 17, 2025, 4:00 PM EDT

Golden Rapture Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20250.040.050.040.050.05-35,500
Sep 15, 20250.040.050.040.050.05-242,540
Sep 12, 20250.040.050.040.050.0512.50%26,000
Sep 11, 20250.040.040.040.040.04-1,000
Sep 9, 20250.040.040.040.040.04-25,000
Sep 5, 20250.040.040.040.040.04-11.11%40,000
Sep 3, 20250.040.050.040.050.05-107,000
Sep 2, 20250.050.050.050.050.05-47,433
Aug 29, 20250.040.050.040.050.0512.50%283,000
Aug 28, 20250.040.040.040.040.04-11.11%15,000
Aug 27, 20250.040.050.040.050.0512.50%14,505
Aug 25, 20250.040.040.040.040.04-10,000
Aug 21, 20250.040.050.040.040.04-11.11%278,000
Aug 20, 20250.050.050.050.050.05-60,000
Aug 19, 20250.050.050.050.050.05-23,100
Aug 18, 20250.050.050.050.050.05-39,300
Aug 15, 20250.050.050.050.050.05-113,500
Aug 14, 20250.050.050.040.050.05-10.00%32,701
Aug 13, 20250.050.050.050.050.0511.11%159,000
Aug 12, 20250.050.050.050.050.05-23,002
Aug 11, 20250.050.050.050.050.05-18.18%238,000
Aug 8, 20250.050.060.050.060.0610.00%225,000
Aug 7, 20250.060.060.050.050.05-9.09%1,160,000
Aug 6, 20250.050.060.050.060.0610.00%332,500
Aug 5, 20250.050.050.050.050.05-75,000
Aug 1, 20250.050.050.040.050.0511.11%253,092
Jul 31, 20250.050.050.050.050.05-1,000
Jul 28, 20250.050.050.050.050.05-682,000
Jul 25, 20250.050.050.050.050.05-10.00%203,000
Jul 24, 20250.050.050.050.050.05-32,000
Jul 23, 20250.050.050.050.050.05-140,640
Jul 22, 20250.060.060.050.050.05-9.09%13,000
Jul 21, 20250.060.060.050.060.06-10,450
Jul 18, 20250.050.060.050.060.0610.00%145,799
Jul 17, 20250.060.060.050.050.05-16.67%593,000
Jul 16, 20250.070.070.050.060.06-7.69%436,300
Jul 15, 20250.050.070.050.070.0718.18%1,042,200
Jul 14, 20250.050.060.050.060.0610.00%370,073
Jul 11, 20250.050.050.050.050.05-27,227
Jul 10, 20250.060.060.050.050.05-9.09%849,800
Jul 9, 20250.060.060.060.060.06-8.33%179,000
Jul 8, 20250.060.060.060.060.06-1,000
Jul 7, 20250.070.070.060.060.06-7.69%122,153
Jul 4, 20250.070.070.060.070.07-13.33%462,501
Jul 3, 20250.080.080.060.080.08-150,000
Jul 2, 20250.090.090.080.080.08-6.25%479,470
Jun 30, 20250.080.080.070.080.08-18,400
Jun 27, 20250.080.080.080.080.086.67%4,000
Jun 26, 20250.070.080.070.080.0836.36%3,000
Jun 25, 20250.070.080.060.060.06-21.43%37,714