Skip to main content
Golden Rapture Mining Corporation (CSE:GLDR)
Canada flag Canada · Delayed Price · Currency is CAD
0.1000
+0.0050 (5.26%)
Apr 24, 2025, 4:00 PM EDT

Golden Rapture Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.100.100.090.09--10.00%61,000
Apr 24, 20250.090.100.090.10-5.26%140,000
Apr 23, 20250.100.110.080.10-11.76%146,037
Apr 22, 20250.090.090.090.09--24,000
Apr 21, 20250.080.100.080.09-6.25%318,855
Apr 17, 20250.090.090.080.08--11.11%767,500
Apr 16, 20250.060.090.060.09-50.00%296,500
Apr 15, 20250.060.060.060.06--10,000
Apr 14, 20250.060.060.060.06-9.09%63,000
Apr 11, 20250.070.070.060.06--21.43%56,600
Apr 10, 20250.070.070.060.07--42,893
Apr 9, 20250.070.070.070.07-7.69%89,000
Apr 8, 20250.060.070.060.07-18.18%148,000
Apr 7, 20250.060.060.050.06--8.33%110,000
Apr 4, 20250.070.070.060.06--7.69%52,000
Apr 3, 20250.070.070.060.07--7.14%77,285
Apr 2, 20250.070.070.060.07--32,000
Apr 1, 20250.070.070.070.07--6,000
Mar 31, 20250.070.070.070.07-7.69%14,500
Mar 28, 20250.070.070.060.07--197,677
Mar 27, 20250.080.080.060.07--18.75%152,000
Mar 26, 20250.080.080.080.08--9,000
Mar 25, 20250.080.080.080.08-6.67%24,000
Mar 24, 20250.080.080.070.08--141,000
Mar 21, 20250.090.090.080.08--11.76%211,850
Mar 20, 20250.100.100.080.09--10.53%237,000
Mar 19, 20250.100.100.090.10--101,426
Mar 18, 20250.100.100.080.10-5.56%79,000
Mar 17, 20250.080.090.080.09-5.88%73,500
Mar 14, 20250.090.100.080.09--275,674
Mar 13, 20250.070.090.070.09-41.67%286,000
Mar 12, 20250.060.070.060.06--49,457
Mar 10, 20250.060.060.060.06--7.69%116,000
Mar 7, 20250.060.080.060.07-18.18%551,470
Mar 6, 20250.060.060.060.06--23,500
Mar 5, 20250.060.060.050.06-10.00%199,700
Mar 4, 20250.060.060.050.05--79,500
Mar 3, 20250.050.060.050.05--133,496
Feb 28, 20250.060.060.050.05--16.67%372,900
Feb 27, 20250.060.060.060.06-9.09%60,500
Feb 26, 20250.050.060.050.06--8.33%57,000
Feb 25, 20250.050.060.050.06--5,000
Feb 24, 20250.060.060.060.06-9.09%1,500
Feb 21, 20250.060.060.060.06--13,000
Feb 20, 20250.060.060.050.06--146,000
Feb 19, 20250.050.060.050.06--8.33%127,000
Feb 18, 20250.050.070.050.06--235,900
Feb 14, 20250.060.060.060.06--4,000
Feb 13, 20250.060.060.050.06--45,000
Feb 12, 20250.060.060.060.06--7.69%1,000