Great Pacific Gold Corp. (FSXLF)
OTCMKTS
· Delayed Price · Currency is USD
0.3050
-0.0249 (-7.55%)
May 27, 2025, 12:40 PM EDT
Great Pacific Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |