Skip to main content
Golden Rapture Mining Corporation (CSE: GLDR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
+0.0050 (8.33%)
Dec 19, 2024, 3:52 PM EST

Golden Rapture Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20240.060.070.060.07-8.33%185,500
Dec 18, 20240.060.060.060.06--3,000
Dec 17, 20240.060.060.060.06-9.09%37,181
Dec 16, 20240.060.060.060.06--8.33%68,000
Dec 11, 20240.060.060.060.06--7.69%13,666
Dec 9, 20240.070.070.070.07--7.14%10,000
Dec 6, 20240.070.070.060.07-27.27%29,000
Dec 5, 20240.070.070.060.06--94,000
Dec 4, 20240.060.060.060.06--26.67%13,000
Dec 3, 20240.080.080.080.08--2,853
Dec 2, 20240.080.080.080.08-15.38%1,111
Nov 29, 20240.070.070.070.07-18.18%33,500
Nov 28, 20240.060.070.060.06--8.33%22,000
Nov 27, 20240.060.070.060.06--7.69%55,764
Nov 26, 20240.060.070.060.07--7.14%86,000
Nov 25, 20240.080.080.070.07--5,700
Nov 22, 20240.070.070.060.07--6.67%32,900
Nov 21, 20240.070.080.060.08-15.38%59,000
Nov 20, 20240.070.070.070.07--13.33%12,000
Nov 19, 20240.080.080.080.08-15.38%7,000
Nov 18, 20240.080.080.060.07-116.67%184,836
Nov 15, 20240.080.080.030.03--64.71%177,055
Nov 14, 20240.080.090.080.09-13.33%7,325
Nov 13, 20240.090.100.080.08--21.05%110,300
Nov 12, 20240.100.100.090.10--5.00%48,900
Nov 11, 20240.090.100.080.10--373,776
Nov 8, 20240.100.100.100.10-11.11%95,470
Nov 7, 20240.090.100.090.09-5.88%22,101
Nov 6, 20240.110.110.090.09--26.09%374,912
Nov 5, 20240.090.120.090.12-9.52%114,000
Nov 4, 20240.150.150.100.11--32.26%610,350
Nov 1, 20240.140.160.140.16-14.81%9,200
Oct 31, 20240.150.150.140.14--6.90%98,500
Oct 30, 20240.140.160.140.15-7.41%180,500
Oct 29, 20240.140.150.130.14--3.57%146,928
Oct 28, 20240.160.160.130.14--15.15%208,050
Oct 25, 20240.170.170.150.17-13.79%28,205
Oct 24, 20240.170.170.140.15--12.12%276,850
Oct 23, 20240.170.170.160.17--2.94%21,500
Oct 22, 20240.180.180.170.17--5.56%241,264
Oct 21, 20240.190.190.180.18--2.70%53,350
Oct 18, 20240.180.200.180.19-5.71%276,778
Oct 17, 20240.180.180.180.18--2.78%52,000
Oct 16, 20240.190.190.180.18--114,000
Oct 15, 20240.180.180.170.18-5.88%151,717
Oct 11, 20240.170.190.170.17--231,500
Oct 10, 20240.160.170.160.17-3.03%102,944
Oct 9, 20240.170.170.160.17-3.13%27,354
Oct 8, 20240.160.160.150.16--11.11%55,300
Oct 7, 20240.190.190.180.18-9.09%133,400
Oct 4, 20240.180.180.170.17--17,000
Oct 3, 20240.180.180.160.17-3.13%100,600
Oct 2, 20240.170.170.160.16--5.88%30,000
Oct 1, 20240.180.180.140.17--2.86%197,537
Sep 30, 20240.180.190.180.18--5.41%24,400
Sep 27, 20240.180.190.180.19-2.78%46,849
Sep 26, 20240.190.190.180.18--2.70%66,360
Sep 25, 20240.200.200.180.19--7.50%88,500
Sep 24, 20240.200.200.190.20-5.26%58,000
Sep 23, 20240.180.190.180.19-5.56%23,000
Sep 20, 20240.190.190.180.18--5.26%46,500
Sep 19, 20240.190.190.180.19-5.56%44,750
Sep 18, 20240.210.210.180.18--10.00%64,500
Sep 17, 20240.210.220.190.20--4.76%157,500
Sep 16, 20240.220.220.210.21--8.70%71,400
Sep 13, 20240.230.230.210.23--115,977
Sep 12, 20240.200.230.180.23-21.05%465,000
Sep 11, 20240.190.200.180.19--2.56%158,905
Sep 10, 20240.200.220.180.20-2.63%444,281
Sep 9, 20240.220.220.190.19--9.52%171,761
Sep 6, 20240.230.230.200.21--10.64%398,044
Sep 5, 20240.260.300.220.24-38.24%2,794,452
Sep 4, 20240.170.180.170.17-3.03%112,355
Sep 3, 20240.160.170.160.17-10.00%343,300
Aug 30, 20240.140.160.140.15-3.45%210,350
Aug 29, 20240.150.150.140.15--3.33%29,390
Aug 28, 20240.150.150.150.15--3.23%5,000
Aug 27, 20240.160.160.160.16--75,183
Aug 26, 20240.150.160.150.16-10.71%13,500
Aug 23, 20240.150.150.140.14--6.67%17,190
Aug 22, 20240.150.160.150.15-7.14%69,677
Aug 21, 20240.150.150.140.14--72,001
Aug 20, 20240.130.140.130.14-7.69%125,000
Aug 19, 20240.110.130.110.13-8.33%88,129
Aug 16, 20240.120.130.120.12--48,070
Aug 15, 20240.140.140.120.12--20,200
Aug 14, 20240.130.130.120.12--4.00%33,731
Aug 13, 20240.130.130.130.13--3.85%17,310
Aug 12, 20240.140.140.130.13--13.33%32,802
Aug 9, 20240.150.160.150.15-11.11%28,000
Aug 6, 20240.160.160.140.14--10.00%17,100
Aug 1, 20240.150.150.150.15--9,000
Jul 30, 20240.150.150.150.15-15.38%25,000
Jul 29, 20240.150.150.130.13--21.21%20,500
Jul 26, 20240.160.170.160.17-3.13%23,000
Jul 25, 20240.140.160.140.16--5.88%21,500
Jul 24, 20240.150.170.150.17--24,500
Jul 23, 20240.170.170.170.17--700
Jul 19, 20240.170.170.160.17-13.33%17,000
Jul 18, 20240.130.150.130.15--13,500