Great Pacific Gold Corp. (TSXV:GPAC)
Canada flag Canada · Delayed Price · Currency is CAD
0.4250
+0.0150 (3.66%)
May 21, 2025, 4:00 PM EDT

Great Pacific Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20250.440.440.430.43--2.27%21,000
May 27, 20250.460.460.410.44--2.22%215,500
May 26, 20250.470.470.430.45--82,800
May 23, 20250.410.450.410.45-11.11%232,900
May 22, 20250.430.430.410.41--4.71%146,496
May 21, 20250.410.430.410.43-3.66%34,080
May 20, 20250.430.430.410.41--1.20%132,789
May 16, 20250.420.430.420.42--6.74%47,300
May 15, 20250.430.450.430.45-7.23%165,000
May 14, 20250.400.440.400.42-1.22%169,500
May 13, 20250.440.440.400.41--4.65%147,000
May 12, 20250.470.470.420.43--4.44%259,315
May 9, 20250.460.460.450.45--2.17%53,500
May 8, 20250.450.480.450.46-2.22%247,476
May 7, 20250.430.470.410.45-9.76%599,740
May 6, 20250.460.470.390.41--14.58%301,500
May 5, 20250.340.480.340.48-35.21%331,096
May 2, 20250.300.370.300.36-18.33%417,639
May 1, 20250.290.310.290.30-5.26%76,060
Apr 30, 20250.290.290.280.29--3.39%192,360
Apr 29, 20250.310.320.280.30--1.67%133,300
Apr 28, 20250.320.320.280.30--4.76%67,800
Apr 25, 20250.340.340.320.32--5.97%101,300
Apr 24, 20250.330.340.330.34-3.08%14,000
Apr 23, 20250.330.330.320.33--83,002
Apr 22, 20250.310.350.310.33-3.17%53,300
Apr 21, 20250.360.360.320.32--7.35%43,000
Apr 17, 20250.350.360.330.34--2.86%180,500
Apr 16, 20250.260.360.260.35-37.25%755,042
Apr 15, 20250.270.270.250.26--5.56%149,700
Apr 14, 20250.290.290.260.27--6.90%115,469
Apr 11, 20250.290.290.290.29--1.69%111,430
Apr 10, 20250.290.300.270.30--3.28%600,899
Apr 9, 20250.280.330.280.31-5.17%285,118
Apr 8, 20250.330.330.290.29--6.45%102,436
Apr 7, 20250.350.350.310.31--6.06%64,115
Apr 4, 20250.380.380.310.33--10.81%241,245
Apr 3, 20250.360.380.330.37-1.37%168,100
Apr 2, 20250.360.370.350.37-2.82%63,826
Apr 1, 20250.370.380.350.36--2.74%106,486
Mar 31, 20250.360.370.350.37-4.29%53,200
Mar 28, 20250.400.400.350.35--11.39%112,515
Mar 27, 20250.390.400.370.40-1.28%184,431
Mar 26, 20250.400.400.390.39--2.50%126,617
Mar 25, 20250.400.410.390.40-2.56%148,577
Mar 24, 20250.390.390.380.39--2.50%17,000
Mar 21, 20250.390.420.380.40-3.23%296,522
Mar 20, 20250.330.400.320.39-19.23%513,353
Mar 19, 20250.370.370.320.33--12.16%222,825
Mar 18, 20250.360.400.350.37--1.33%178,200