Great Pacific Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.38	0.38	0.35	0.35	-	-7.21%	6,000
Feb 11, 2026	0.33	0.38	0.33	0.38	0.38	21.13%	24,158
Feb 10, 2026	0.30	0.31	0.30	0.31	0.31	5.66%	5,840
Feb 9, 2026	0.29	0.30	0.29	0.30	0.30	1.37%	5,250
Feb 6, 2026	0.29	0.30	0.29	0.29	0.29	2.74%	7,725
Feb 5, 2026	0.30	0.30	0.28	0.29	0.29	-4.93%	63,183
Feb 4, 2026	0.33	0.33	0.30	0.30	0.30	0.98%	47,842
Feb 3, 2026	0.32	0.33	0.30	0.30	0.30	-7.27%	8,509
Feb 2, 2026	0.33	0.33	0.32	0.32	0.32	-1.57%	16,335
Jan 30, 2026	0.35	0.36	0.32	0.33	0.33	-5.68%	104,177
Jan 29, 2026	0.37	0.37	0.35	0.35	0.35	-3.01%	86,326
Jan 28, 2026	0.38	0.38	0.34	0.36	0.36	-3.92%	54,517
Jan 27, 2026	0.32	0.37	0.32	0.37	0.37	14.12%	16,539
Jan 26, 2026	0.31	0.36	0.31	0.32	0.32	4.65%	265,338
Jan 23, 2026	0.31	0.31	0.30	0.31	0.31	1.74%	152,722
Jan 22, 2026	0.29	0.31	0.29	0.30	0.30	0.03%	102,592
Jan 21, 2026	0.30	0.31	0.29	0.30	0.30	5.95%	74,111
Jan 20, 2026	0.30	0.30	0.29	0.29	0.29	-3.23%	87,481
Jan 16, 2026	0.28	0.30	0.28	0.30	0.30	7.22%	59,901
Jan 15, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	16,876
Jan 14, 2026	0.27	0.29	0.27	0.29	0.29	3.32%	148,579
Jan 13, 2026	0.27	0.29	0.27	0.28	0.28	3.21%	444,287
Jan 12, 2026	0.29	0.29	0.27	0.27	0.27	-4.70%	128,135
Jan 9, 2026	0.30	0.30	0.29	0.29	0.29	-5.12%	142,027
Jan 8, 2026	0.30	0.31	0.29	0.30	0.30	-0.20%	141,570
Jan 7, 2026	0.32	0.32	0.30	0.30	0.30	-4.77%	102,260
Jan 6, 2026	0.31	0.32	0.31	0.32	0.32	0.85%	34,369
Jan 5, 2026	0.32	0.34	0.32	0.32	0.32	-2.62%	93,378
Jan 2, 2026	0.33	0.33	0.32	0.32	0.32	-0.58%	76,520
Dec 31, 2025	0.34	0.34	0.33	0.33	0.33	-1.69%	42,558
Dec 30, 2025	0.34	0.35	0.33	0.33	0.33	-3.35%	120,440
Dec 29, 2025	0.32	0.36	0.32	0.34	0.34	-4.56%	85,985
Dec 26, 2025	0.39	0.39	0.36	0.36	0.36	-5.26%	10,000
Dec 24, 2025	0.37	0.39	0.37	0.38	0.38	-	67,510
Dec 23, 2025	0.35	0.38	0.34	0.38	0.38	23.38%	32,500
Dec 22, 2025	0.31	0.31	0.31	0.31	0.31	-0.06%	254,214
Dec 19, 2025	0.31	0.31	0.31	0.31	0.31	-2.78%	4,026
Dec 18, 2025	0.32	0.32	0.32	0.32	0.32	0.19%	2,300
Dec 17, 2025	0.33	0.33	0.32	0.32	0.32	-4.38%	10,000
Dec 16, 2025	0.33	0.33	0.33	0.33	0.33	-1.31%	24,777
Dec 15, 2025	0.38	0.38	0.32	0.34	0.34	-4.39%	360,487
Dec 12, 2025	0.43	0.43	0.35	0.35	0.35	-18.14%	206,213
Dec 11, 2025	0.42	0.44	0.42	0.43	0.43	2.41%	189,469
Dec 10, 2025	0.39	0.44	0.39	0.42	0.42	9.19%	207,042
Dec 9, 2025	0.39	0.39	0.37	0.38	0.38	-1.77%	62,114
Dec 8, 2025	0.37	0.39	0.37	0.39	0.39	3.83%	19,622
Dec 5, 2025	0.36	0.38	0.36	0.38	0.38	2.90%	8,902
Dec 4, 2025	0.35	0.37	0.35	0.37	0.37	-2.12%	20,523
Dec 3, 2025	0.38	0.38	0.36	0.37	0.37	-0.90%	23,845
Dec 2, 2025	0.40	0.40	0.37	0.38	0.38	-2.44%	23,814