Golden Rapture Mining Corporation (CSE:GLDR)
Canada · Delayed Price · Currency is CAD 0.0500
0.00 (0.00%)
Oct 6, 2025, 12:22 PM EDT
Golden Rapture Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 256,000 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 90,200 |
| Oct 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 124,000 |
| Oct 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 110,177 |
| Oct 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 111,000 |
| Oct 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 171,000 |
| Sep 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 183,223 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 260,000 |
| Sep 25, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 576,556 |
| Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 209,500 |
| Sep 22, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 18,000 |
| Sep 19, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 150,000 |
| Sep 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 35,500 |
| Sep 15, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 242,540 |
| Sep 12, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 26,000 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,000 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 40,000 |
| Sep 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 107,000 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 47,433 |
| Aug 29, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 283,000 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 15,000 |
| Aug 27, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 14,505 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Aug 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 278,000 |
| Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 60,000 |
| Aug 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 23,100 |
| Aug 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 39,300 |
| Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 113,500 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 32,701 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 159,000 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 23,002 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 238,000 |
| Aug 8, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 225,000 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 1,160,000 |
| Aug 6, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 332,500 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 75,000 |
| Aug 1, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 253,092 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 682,000 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 203,000 |
| Jul 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 32,000 |
| Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 140,640 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 13,000 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 10,450 |
| Jul 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 145,799 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 593,000 |
| Jul 16, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -7.69% | 436,300 |
| Jul 15, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 18.18% | 1,042,200 |
| Jul 14, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 370,073 |