Skip to main content
logo
Golden Rapture Mining Corporation (CSE:GLDR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
+0.0050 (6.67%)
Jun 27, 2025, 4:00 PM EDT

Golden Rapture Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.080.080.080.08-6.67%4,000
Jun 26, 20250.070.080.070.08-36.36%3,000
Jun 25, 20250.070.080.060.06--21.43%37,714
Jun 24, 20250.070.070.070.07--1,000
Jun 23, 20250.070.070.070.07--31,000
Jun 20, 20250.070.070.070.07--5,700
Jun 19, 20250.070.070.070.07--37,000
Jun 18, 20250.070.070.070.07-7.69%21,200
Jun 17, 20250.080.080.070.07--18.75%32,000
Jun 16, 20250.080.080.080.08--1,000
Jun 12, 20250.080.080.070.08--33,000
Jun 11, 20250.080.080.080.08--14,875
Jun 10, 20250.080.080.080.08--2,000
Jun 9, 20250.080.090.080.08--5.88%20,750
Jun 6, 20250.080.090.080.09-6.25%10,000
Jun 5, 20250.090.090.080.08-6.67%14,100
Jun 4, 20250.090.090.080.08--6.25%23,300
Jun 3, 20250.080.080.080.08--9,000
Jun 2, 20250.090.090.080.08--11.11%106,000
May 29, 20250.090.090.090.09-5.88%12,750
May 28, 20250.090.090.090.09--1,864
May 26, 20250.090.090.090.09--5.56%25,999
May 23, 20250.090.090.090.09-5.88%8,349
May 22, 20250.090.090.080.09--121,700
May 21, 20250.100.100.080.09--15.00%322,431
May 20, 20250.100.110.100.10-5.26%69,000
May 16, 20250.100.100.100.10--1,000
May 15, 20250.090.100.090.10--12,000
May 14, 20250.100.100.100.10--5.00%1,000
May 13, 20250.100.100.100.10-17.65%16,525
May 12, 20250.100.100.090.09--10.53%28,000
May 9, 20250.100.100.100.10-5.56%1,000
May 8, 20250.100.100.090.09--149,277
May 6, 20250.090.090.090.09-12.50%11,500
May 5, 20250.080.080.080.08--63,850
May 2, 20250.080.080.080.08--1,161
May 1, 20250.080.080.080.08--10,000
Apr 30, 20250.090.090.080.08--11.11%13,852
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