Golden Rapture Mining Corporation (CSE:GLDR)
0.0500
+0.0050 (11.11%)
Aug 1, 2025, 4:00 PM EDT
Golden Rapture Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 11.11% | 253,092 |
Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 1,000 |
Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 682,000 |
Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 203,000 |
Jul 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 32,000 |
Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 140,640 |
Jul 22, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 13,000 |
Jul 21, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 10,450 |
Jul 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 10.00% | 145,799 |
Jul 17, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -16.67% | 593,000 |
Jul 16, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | - | -7.69% | 436,300 |
Jul 15, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | - | 18.18% | 1,042,200 |
Jul 14, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 10.00% | 370,073 |
Jul 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 27,227 |
Jul 10, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 849,800 |
Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 179,000 |
Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 1,000 |
Jul 7, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 122,153 |
Jul 4, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | -13.33% | 462,501 |
Jul 3, 2025 | 0.08 | 0.08 | 0.06 | 0.08 | - | - | 150,000 |
Jul 2, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -6.25% | 479,470 |
Jun 30, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | - | 18,400 |
Jun 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6.67% | 4,000 |
Jun 26, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 36.36% | 3,000 |
Jun 25, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | - | -21.43% | 37,714 |
Jun 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,000 |
Jun 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 31,000 |
Jun 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 5,700 |
Jun 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 37,000 |
Jun 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 21,200 |
Jun 17, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -18.75% | 32,000 |
Jun 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 1,000 |
Jun 12, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | - | 33,000 |
Jun 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 14,875 |
Jun 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 2,000 |
Jun 9, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | -5.88% | 20,750 |
Jun 6, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 6.25% | 10,000 |
Jun 5, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | 6.67% | 14,100 |
Jun 4, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -6.25% | 23,300 |
Jun 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 9,000 |
Jun 2, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -11.11% | 106,000 |
May 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 12,750 |
May 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 1,864 |
May 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 25,999 |
May 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 8,349 |
May 22, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 121,700 |
May 21, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | - | -15.00% | 322,431 |
May 20, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | 5.26% | 69,000 |
May 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 1,000 |
May 15, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | - | 12,000 |