Great Pacific Gold Corp. (FSXLF)
OTCMKTS · Delayed Price · Currency is USD
0.2747
+0.0048 (1.78%)
Aug 22, 2025, 11:50 AM EDT
Great Pacific Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -0.59% | 32,156 |
| Aug 20, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 5.03% | 54,600 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.98% | 96,585 |
| Aug 18, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -0.71% | 19,476 |
| Aug 15, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.25% | 86,121 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -4.01% | 41,526 |
| Aug 13, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 6.32% | 28,704 |
| Aug 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -2.16% | 36,518 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.40% | 43,234 |
| Aug 8, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 2.00% | 15,798 |
| Aug 7, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.82% | 18,457 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -8.15% | 36,250 |
| Aug 5, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 18,291 |
| Aug 4, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | -0.08% | 62,010 |
| Aug 1, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 6.12% | 117,855 |
| Jul 31, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.42% | 15,994 |
| Jul 30, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | -3.37% | 15,909 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.81% | 14,200 |
| Jul 28, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -2.89% | 32,807 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 0.12% | 19,392 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 20,410 |
| Jul 23, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.34% | 31,082 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.01% | 53,863 |
| Jul 21, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 2.68% | 57,408 |
| 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 |