Great Pacific Gold Corp. (GPGCF)
OTCMKTS · Delayed Price · Currency is USD
0.1248
-0.0052 (-4.00%)
At close: Sep 25, 2026
GPGCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 26,650 |
| Sep 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -8.13% | 81,150 |
| Sep 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.67% | 53,492 |
| Sep 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.39% | 3,315 |
| Sep 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.69% | 52,100 |
| Sep 18, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.20% | 21,986 |
| Sep 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 5.19% | 47,039 |
| Sep 16, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.75% | 158,451 |
| Sep 15, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.51% | 54,020 |
| Sep 14, 2026 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | -6.65% | 40,951 |
| Sep 11, 2026 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 4.88% | 14,500 |
| Sep 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.81% | 8,328 |
| Sep 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.15% | 2,700 |
| Sep 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.79% | 37,250 |
| Sep 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.25% | 9,300 |
| Sep 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 10.51% | 41,000 |
| Sep 2, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -13.43% | 159,825 |
| Sep 1, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -8.84% | 37,100 |
| Aug 31, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 0.27% | 4,200 |
| Aug 28, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 1.85% | 8,181 |
| Aug 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.92% | 4,557 |
| Aug 26, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 1.31% | 8,500 |
| Aug 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.80% | 25,637 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.60% | 15,800 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.57% | 40,600 |
| Aug 20, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 1.67% | 28,662 |
| Aug 19, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 14.82% | 48,600 |
| Aug 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5.77% | 250 |
| Aug 17, 2026 | 0.26 | 0.26 | 0.20 | 0.21 | 0.21 | -15.10% | 59,610 |
| Aug 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.68% | 4,028 |
| Aug 13, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.62% | 9,384 |
| Aug 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.70% | 21,163 |
| Aug 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.78% | 19,227 |
| Aug 10, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 8.70% | 23,000 |
| Aug 7, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -0.30% | 32,432 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -7.59% | 21,700 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 13.14% | 35,113 |
| Aug 4, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.33% | 28,287 |
| Aug 3, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | - | 38,757 |
| Jul 31, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.88% | 2,700 |
| Jul 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.38% | 217,926 |
| Jul 29, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 9.57% | 3,800 |
| Jul 28, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -0.62% | 21,930 |
| Jul 27, 2026 | 0.17 | 0.21 | 0.17 | 0.19 | 0.19 | -1.61% | 15,559 |
| Jul 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.24% | 100 |
| Jul 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.97% | 2,900 |
| Jul 22, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.91% | 14,220 |
| Jul 21, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -3.33% | 21,602 |
| Jul 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.19% | 5,560 |
| Jul 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -4.18% | 16,565 |