Great Pacific Gold Corp. (FSXLF)
OTCMKTS
· Delayed Price · Currency is USD
0.3053
-0.0047 (-1.52%)
Jun 25, 2025, 12:43 PM EDT
Great Pacific Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 0.35 | 0.35 | 0.31 | 0.32 | - | -13.45% | 25,000 |
| Jun 23, 2025 | 0.36 | 0.41 | 0.35 | 0.37 | 0.37 | 6.05% | 76,933 |
| Jun 20, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -4.04% | 321,546 |
| Jun 18, 2025 | 0.44 | 0.46 | 0.36 | 0.37 | 0.37 | -9.97% | 248,669 |
| Jun 17, 2025 | 0.43 | 0.43 | 0.39 | 0.41 | 0.41 | -5.28% | 26,604 |
| Jun 16, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -5.99% | 11,683 |
| Jun 13, 2025 | 0.48 | 0.48 | 0.44 | 0.46 | 0.46 | 7.36% | 168,419 |
| Jun 12, 2025 | 0.41 | 0.45 | 0.41 | 0.43 | 0.43 | 3.91% | 355,504 |
| Jun 11, 2025 | 0.43 | 0.46 | 0.41 | 0.41 | 0.41 | -6.82% | 330,730 |
| Jun 10, 2025 | 0.47 | 0.48 | 0.44 | 0.44 | 0.44 | -5.78% | 568,854 |
| Jun 9, 2025 | 0.41 | 0.47 | 0.40 | 0.47 | 0.47 | 13.08% | 752,440 |
| Jun 6, 2025 | 0.38 | 0.41 | 0.36 | 0.41 | 0.41 | 9.57% | 314,675 |
| Jun 5, 2025 | 0.37 | 0.42 | 0.35 | 0.38 | 0.38 | 10.86% | 320,370 |
| Jun 4, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | 0.55% | 69,598 |
| Jun 3, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.64% | 11,161 |
| Jun 2, 2025 | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | 2.37% | 80,921 |
| May 30, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -2.08% | 177,050 |
| May 29, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 5.37% | 11,706 |
| May 28, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.57% | 36,700 |
| May 27, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | -3.97% | 145,058 |
| May 23, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 11.04% | 107,987 |
| May 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.83% | 66,029 |
| May 21, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 5.17% | 43,319 |
| May 20, 2025 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | -5.51% | 164,550 |
| May 19, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 5.78% | 64,455 |
| May 16, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.18% | 16,170 |
| May 15, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 3.40% | 57,266 |
| May 14, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 1.63% | 293,813 |
| May 13, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -1.67% | 164,450 |
| May 12, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -6.25% | 264,211 |
| May 9, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.62% | 52,402 |
| May 8, 2025 | 0.32 | 0.35 | 0.32 | 0.32 | 0.32 | -0.62% | 312,876 |
| May 7, 2025 | 0.29 | 0.34 | 0.29 | 0.32 | 0.32 | 11.84% | 103,206 |
| May 6, 2025 | 0.34 | 0.34 | 0.28 | 0.29 | 0.29 | -6.28% | 348,877 |
| May 5, 2025 | 0.26 | 0.31 | 0.25 | 0.31 | 0.31 | 21.07% | 236,856 |
| May 2, 2025 | 0.22 | 0.27 | 0.22 | 0.26 | 0.26 | 21.57% | 156,828 |
| May 1, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | 2.94% | 19,214 |
| Apr 30, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.30% | 30,702 |
| Apr 29, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -0.62% | 111,495 |
| Apr 28, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -8.65% | 19,167 |
| Apr 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -7.04% | 25,255 |
| Apr 24, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 9.72% | 11,060 |
| Apr 23, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -5.41% | 11,728 |
| Apr 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.38% | 4,099 |
| Apr 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.45% | 59,188 |
| Apr 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.29% | 62,509 |
| Apr 16, 2025 | 0.17 | 0.25 | 0.17 | 0.25 | 0.25 | 32.53% | 109,306 |
| Apr 15, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.47% | 61,715 |
| Apr 14, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -6.82% | 34,644 |
| Apr 11, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 1.07% | 144,205 |