Great Pacific Gold Corp. (FSXLF)
OTCMKTS
· Delayed Price · Currency is USD
0.2300
0.00 (0.00%)
Apr 25, 2025, 3:39 PM EDT
Great Pacific Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 4.17% | 1,655 |
| 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 |
| Apr 10, 2025 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | -3.46% | 106,537 |
| Apr 9, 2025 | 0.20 | 0.23 | 0.19 | 0.22 | 0.22 | 8.25% | 65,062 |
| Apr 8, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -6.98% | 105,794 |
| Apr 7, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -7.81% | 66,036 |
| Apr 4, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -10.98% | 118,541 |
| Apr 3, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | 6.33% | 78,404 |
| Apr 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.57% | 4,610 |
| Apr 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.16% | 63,766 |
| Mar 31, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 94,350 |
| Mar 28, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -8.00% | 74,805 |
| Mar 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.34% | 250,296 |
| Mar 26, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 2.40% | 161,400 |
| Mar 25, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.88% | 90,897 |
| Mar 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.48% | 38,778 |
| Mar 21, 2025 | 0.24 | 0.29 | 0.24 | 0.27 | 0.27 | -4.69% | 317,971 |
| Mar 20, 2025 | 0.22 | 0.28 | 0.22 | 0.28 | 0.28 | 17.47% | 526,616 |
| Mar 19, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.15% | 21,200 |
| Mar 18, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -5.47% | 27,413 |
| Mar 17, 2025 | 0.24 | 0.27 | 0.23 | 0.27 | 0.27 | -4.33% | 324,395 |
| Mar 14, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 6.54% | 57,370 |
| Mar 13, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -7.77% | 22,172 |
| Mar 12, 2025 | 0.29 | 0.30 | 0.26 | 0.28 | 0.28 | -0.18% | 8,965 |
| Mar 11, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -4.92% | 34,368 |
| Mar 10, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | 1.82% | 18,340 |
| Mar 7, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 9.99% | 132,169 |
| Mar 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.59% | 25,280 |
| Mar 5, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.70% | 33,522 |
| Mar 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3 |
| Mar 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.64% | 84,100 |
| Feb 28, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 2.75% | 143,946 |
| Feb 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.87% | 38,931 |
| Feb 26, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 6.60% | 37,395 |
| Feb 25, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -11.53% | 162,826 |
| Feb 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.87% | 82,291 |
| Feb 21, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -5.61% | 123,059 |
| Feb 20, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -0.04% | 69,498 |
| Feb 19, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 2.56% | 59,738 |
| Feb 18, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -0.69% | 71,998 |
| Feb 14, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -0.20% | 175,052 |
| Feb 13, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -10.68% | 438,835 |
| Feb 12, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -3.35% | 7,066 |