Great Pacific Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	0.29	0.29	0.27	0.28	0.28	3.90%	16,431
Jul 17, 2025	0.26	0.27	0.26	0.27	0.27	3.65%	31,600
Jul 16, 2025	0.26	0.27	0.26	0.26	0.26	-2.00%	30,225
Jul 15, 2025	0.26	0.27	0.26	0.27	0.27	3.03%	10,269
Jul 14, 2025	0.27	0.28	0.26	0.26	0.26	-5.19%	108,295
Jul 11, 2025	0.27	0.28	0.26	0.27	0.27	-0.07%	35,822
Jul 10, 2025	0.28	0.28	0.27	0.27	0.27	-2.48%	51,355
Jul 9, 2025	0.29	0.29	0.28	0.28	0.28	-2.11%	81,340
Jul 8, 2025	0.30	0.30	0.28	0.28	0.28	-4.14%	38,160
Jul 7, 2025	0.29	0.30	0.29	0.30	0.30	1.54%	54,447
Jul 3, 2025	0.31	0.31	0.29	0.29	0.29	-4.32%	76,232
Jul 2, 2025	0.29	0.32	0.29	0.31	0.31	5.34%	27,501
Jul 1, 2025	0.30	0.30	0.29	0.29	0.29	-2.94%	8,373
Jun 30, 2025	0.31	0.31	0.30	0.30	0.30	-0.33%	48,900
Jun 27, 2025	0.30	0.31	0.30	0.30	0.30	-1.09%	27,376
Jun 26, 2025	0.33	0.33	0.30	0.30	0.30	-0.67%	186,600
Jun 25, 2025	0.31	0.32	0.30	0.31	0.31	-1.52%	73,115
Jun 24, 2025	0.35	0.35	0.31	0.31	0.31	-16.92%	269,765
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