Golden Pursuit Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.40	0.40	0.31	0.33	0.33	3.13%	114,000
May 5, 2026	0.32	0.32	0.32	0.32	0.32	-	2,000
Apr 30, 2026	0.32	0.32	0.32	0.32	0.32	-	500
Apr 29, 2026	0.32	0.32	0.32	0.32	0.32	-8.57%	3,125
Apr 28, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	2,500
Apr 23, 2026	0.37	0.37	0.37	0.37	0.37	5.71%	8,000
Apr 21, 2026	0.33	0.35	0.33	0.35	0.35	6.06%	14,000
Apr 20, 2026	0.33	0.33	0.33	0.33	0.33	22.22%	4,500
Apr 17, 2026	0.33	0.33	0.27	0.27	0.27	-6.90%	9,000
Apr 16, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	1,000
Apr 15, 2026	0.29	0.30	0.29	0.30	0.30	-9.09%	1,500
Apr 14, 2026	0.33	0.33	0.33	0.33	0.33	-	1,000
Apr 13, 2026	0.33	0.33	0.33	0.33	0.33	13.79%	1,000
Apr 9, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	3,956
Apr 8, 2026	0.30	0.30	0.30	0.30	0.30	-	11,000
Apr 7, 2026	0.29	0.30	0.29	0.30	0.30	-	7,500
Apr 6, 2026	0.30	0.30	0.30	0.30	0.30	-	11,000
Mar 30, 2026	0.30	0.30	0.26	0.30	0.30	-	45,167
Mar 27, 2026	0.30	0.30	0.30	0.30	0.30	-	3,000
Mar 25, 2026	0.30	0.30	0.30	0.30	0.30	-	15,000
Mar 24, 2026	0.29	0.30	0.24	0.30	0.30	-	90,000
Mar 23, 2026	0.34	0.36	0.30	0.30	0.30	3.45%	44,018
Mar 20, 2026	0.34	0.34	0.29	0.29	0.29	-3.33%	46,842
Mar 19, 2026	0.25	0.31	0.25	0.30	0.30	30.43%	63,500
Mar 18, 2026	0.23	0.23	0.23	0.23	0.23	4.55%	34,000
Mar 17, 2026	0.22	0.22	0.22	0.22	0.22	4.76%	2,000
Mar 12, 2026	0.21	0.23	0.21	0.21	0.21	-22.22%	59,050
Mar 3, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	600
Feb 26, 2026	0.28	0.28	0.28	0.28	0.28	-24.32%	22,000
Feb 19, 2026	0.36	0.37	0.36	0.37	0.37	5.71%	12,000
Feb 18, 2026	0.31	0.35	0.30	0.35	0.35	12.90%	34,500
Feb 17, 2026	0.37	0.37	0.31	0.31	0.31	-16.22%	32,500
Feb 13, 2026	0.38	0.39	0.37	0.37	0.37	-	31,028
Feb 12, 2026	0.36	0.37	0.33	0.37	0.37	-2.63%	20,500
Feb 10, 2026	0.38	0.38	0.38	0.38	0.38	-7.32%	5,000
Feb 9, 2026	0.39	0.41	0.39	0.41	0.41	-7.87%	11,600
Feb 6, 2026	0.45	0.45	0.45	0.45	0.45	11.25%	2,239
Feb 5, 2026	0.43	0.43	0.40	0.40	0.40	-6.98%	30,500
Feb 4, 2026	0.43	0.43	0.43	0.43	0.43	-4.44%	2,000
Feb 3, 2026	0.38	0.45	0.37	0.45	0.45	32.35%	69,264
Feb 2, 2026	0.30	0.36	0.30	0.34	0.34	-2.86%	65,831
Jan 30, 2026	0.35	0.35	0.35	0.35	0.35	-	18,760
Jan 29, 2026	0.36	0.38	0.35	0.35	0.35	-2.78%	17,000
Jan 28, 2026	0.42	0.42	0.36	0.36	0.36	-10.00%	101,076
Jan 27, 2026	0.34	0.40	0.33	0.40	0.40	17.65%	120,339
Jan 26, 2026	0.30	0.34	0.30	0.34	0.34	30.77%	39,277
Jan 22, 2026	0.26	0.26	0.26	0.26	0.26	-3.70%	5,000
Jan 21, 2026	0.35	0.35	0.27	0.27	0.27	-6.90%	5,500
Jan 16, 2026	0.29	0.29	0.29	0.29	0.29	13.73%	17,000
Jan 15, 2026	0.27	0.28	0.26	0.26	0.26	-1.92%	175,000