Great Pacific Gold Corp. (TSXV:GPAC)
0.5050
-0.0050 (-0.98%)
Oct 22, 2025, 3:59 PM EDT
Great Pacific Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 133,969 |
| Oct 22, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | -0.98% | 81,500 |
| Oct 21, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 5.15% | 328,926 |
| Oct 20, 2025 | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | -1.02% | 222,807 |
| Oct 17, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -3.92% | 142,323 |
| Oct 16, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -3.77% | 325,536 |
| Oct 15, 2025 | 0.54 | 0.56 | 0.52 | 0.53 | 0.53 | -1.85% | 225,390 |
| Oct 14, 2025 | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | 3.85% | 298,574 |
| Oct 10, 2025 | 0.55 | 0.56 | 0.52 | 0.52 | 0.52 | -7.96% | 463,029 |
| Oct 9, 2025 | 0.60 | 0.60 | 0.55 | 0.57 | 0.57 | -4.24% | 260,720 |
| Oct 8, 2025 | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | - | 481,726 |
| Oct 7, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | 3.51% | 324,827 |
| Oct 6, 2025 | 0.60 | 0.65 | 0.56 | 0.57 | 0.57 | -5.00% | 563,035 |
| Oct 3, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 133,395 |
| Oct 2, 2025 | 0.62 | 0.64 | 0.57 | 0.60 | 0.60 | -3.23% | 195,725 |
| Oct 1, 2025 | 0.60 | 0.65 | 0.58 | 0.62 | 0.62 | 3.33% | 635,226 |
| Sep 30, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | -1.64% | 62,245 |
| Sep 29, 2025 | 0.69 | 0.69 | 0.60 | 0.61 | 0.61 | -7.58% | 374,263 |
| Sep 26, 2025 | 0.56 | 0.67 | 0.56 | 0.66 | 0.66 | 15.79% | 581,056 |
| Sep 25, 2025 | 0.54 | 0.59 | 0.53 | 0.57 | 0.57 | 7.55% | 344,691 |
| Sep 24, 2025 | 0.58 | 0.60 | 0.53 | 0.53 | 0.53 | -5.36% | 411,679 |
| Sep 23, 2025 | 0.56 | 0.59 | 0.54 | 0.56 | 0.56 | - | 752,394 |
| Sep 22, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 105,251 |
| Sep 19, 2025 | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | 3.77% | 472,750 |
| Sep 18, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | - | 120,717 |
| Sep 17, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -3.64% | 175,032 |
| Sep 16, 2025 | 0.55 | 0.57 | 0.52 | 0.55 | 0.55 | - | 525,076 |
| Sep 15, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | - | 409,036 |
| Sep 12, 2025 | 0.54 | 0.57 | 0.53 | 0.55 | 0.55 | 5.77% | 738,181 |
| Sep 11, 2025 | 0.60 | 0.60 | 0.52 | 0.52 | 0.52 | -8.77% | 735,818 |
| Sep 10, 2025 | 0.54 | 0.59 | 0.54 | 0.57 | 0.57 | 5.56% | 432,250 |
| Sep 9, 2025 | 0.60 | 0.61 | 0.54 | 0.54 | 0.54 | -6.90% | 430,684 |
| Sep 8, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 519,456 |
| Sep 5, 2025 | 0.56 | 0.60 | 0.54 | 0.57 | 0.57 | 1.79% | 538,734 |
| Sep 4, 2025 | 0.59 | 0.60 | 0.53 | 0.56 | 0.56 | -6.67% | 838,530 |
| Sep 3, 2025 | 0.50 | 0.61 | 0.49 | 0.60 | 0.60 | 23.71% | 1,810,565 |
| Sep 2, 2025 | 0.46 | 0.56 | 0.44 | 0.49 | 0.49 | 18.29% | 4,605,581 |
| Aug 29, 2025 | 0.38 | 0.42 | 0.38 | 0.41 | 0.41 | 7.89% | 580,979 |
| Aug 28, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | - | 77,375 |
| Aug 27, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 256,500 |
| Aug 26, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -6.10% | 148,851 |
| Aug 25, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 9.33% | 487,646 |
| Aug 22, 2025 | 0.38 | 0.39 | 0.36 | 0.38 | 0.38 | 1.35% | 325,088 |
| Aug 21, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 110,101 |
| Aug 20, 2025 | 0.35 | 0.38 | 0.34 | 0.38 | 0.38 | 7.14% | 460,150 |
| Aug 19, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 207,100 |
| Aug 18, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 171,405 |
| Aug 15, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 206,649 |
| Aug 14, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -4.05% | 344,014 |
| Aug 13, 2025 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | 4.23% | 314,450 |