Galloper Gold Corp. (GGDCF)
OTCMKTS · Delayed Price · Currency is USD
0.0409
-0.0037 (-8.30%)
At close: Sep 25, 2026
GGDCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.30% | 9,000 |
| Sep 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.59% | 17,449 |
| Sep 23, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 3.05% | 122,000 |
| Sep 22, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 7.63% | 116,000 |
| Sep 21, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -15.79% | 49,000 |
| Sep 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.05% | 200 |
| Sep 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 9,000 |
| Sep 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 22.49% | 20,000 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 45.31% | 12,000 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -32.97% | 1,000 |
| Sep 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 14.96% | 1,000 |
| Aug 27, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -19.80% | 20,000 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 3,000 |
| Aug 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.87% | 19,999 |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.63% | 92,500 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 18.32% | 92,501 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.19% | 3,000 |
| Aug 14, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -12.73% | 102,200 |
| Aug 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.56% | 10,000 |
| Aug 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.33% | 29,000 |
| Aug 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.16% | 20,000 |
| Aug 7, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 23.99% | 65,000 |
| Aug 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.02% | 120,000 |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 31.59% | 30,130 |
| Jul 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.72% | 45,000 |
| Jul 30, 2026 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | 15.73% | 72,000 |
| Jul 29, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -11.14% | 50,000 |
| Jul 28, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 3.88% | 60,000 |
| Jul 27, 2026 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | -1.71% | 70,000 |
| Jul 24, 2026 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 15.39% | 77,050 |
| Jul 23, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -38.60% | 78,500 |
| Jul 22, 2026 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 55.35% | 38,888 |
| Jul 21, 2026 | 0.05 | 0.06 | 0.02 | 0.03 | 0.03 | -34.45% | 95,043 |
| Jul 20, 2026 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | 9.75% | 221,388 |
| Jul 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -19.85% | 20,000 |
| Jul 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 35.85% | 16,000 |
| Jul 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 22.68% | 10,000 |
| Jul 13, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -20.43% | 36,000 |
| Jul 10, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -3.23% | 94,597 |
| Jul 9, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.33% | 61,800 |
| Jul 8, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 9.06% | 20,500 |
| Jul 7, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -10.07% | 105,000 |
| Jul 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 32.31% | 5,000 |
| Jul 2, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.01% | 51,800 |
| Jun 30, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | 54.15% | 49,300 |
| Jun 29, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -46.22% | 111,050 |
| Jun 26, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -11.11% | 146,421 |
| Jun 25, 2026 | 0.05 | 0.06 | 0.03 | 0.06 | 0.06 | 81.95% | 97,000 |
| Jun 24, 2026 | 0.05 | 0.06 | 0.03 | 0.03 | 0.03 | -11.42% | 305,000 |
| Jun 23, 2026 | 0.04 | 0.06 | 0.03 | 0.03 | 0.03 | 15.18% | 553,458 |