Great Pacific Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	0.37	0.39	0.37	0.37	-	0.68%	285,104
Jul 10, 2025	0.39	0.39	0.36	0.37	-	-4.55%	190,515
Jul 9, 2025	0.37	0.40	0.37	0.39	-	-	241,100
Jul 8, 2025	0.40	0.41	0.38	0.39	-	-3.75%	115,001
Jul 7, 2025	0.40	0.41	0.39	0.40	-	-	215,132
Jul 4, 2025	0.40	0.41	0.38	0.40	-	6.67%	384,309
Jul 3, 2025	0.41	0.43	0.37	0.38	-	-7.41%	807,116
Jul 2, 2025	0.42	0.44	0.41	0.41	-	-2.41%	613,180
Jun 30, 2025	0.42	0.42	0.41	0.42	-	3.75%	91,233
Jun 27, 2025	0.42	0.42	0.40	0.40	-	-4.19%	39,800
Jun 26, 2025	0.43	0.43	0.41	0.42	-	-0.60%	221,247
Jun 25, 2025	0.44	0.44	0.41	0.42	-	-2.33%	119,900
Jun 24, 2025	0.45	0.48	0.43	0.43	-	-17.31%	557,750
Jun 23, 2025	0.50	0.53	0.49	0.52	-	8.33%	72,710
Jun 20, 2025	0.49	0.51	0.48	0.48	-	-3.03%	240,000
Jun 19, 2025	0.51	0.51	0.49	0.50	-	-	54,010
Jun 18, 2025	0.57	0.63	0.49	0.50	-	-10.00%	499,402
Jun 17, 2025	0.59	0.59	0.54	0.55	-	-6.78%	126,568
Jun 16, 2025	0.61	0.61	0.58	0.59	-	-3.28%	66,617
Jun 13, 2025	0.63	0.63	0.60	0.61	-	-	143,709
Jun 12, 2025	0.57	0.61	0.56	0.61	-	7.02%	340,500
Jun 11, 2025	0.58	0.61	0.56	0.57	-	-3.39%	284,313
Jun 10, 2025	0.64	0.65	0.58	0.59	-	-7.81%	570,616
Jun 9, 2025	0.57	0.64	0.55	0.64	-	14.29%	636,678
Jun 6, 2025	0.52	0.56	0.51	0.56	-	7.69%	325,013
Jun 5, 2025	0.49	0.57	0.49	0.52	-	13.04%	1,572,220
Jun 4, 2025	0.47	0.47	0.46	0.46	-	-1.08%	122,550
Jun 3, 2025	0.46	0.47	0.46	0.47	-	2.20%	56,685
Jun 2, 2025	0.42	0.46	0.42	0.46	-	5.81%	217,156
May 30, 2025	0.46	0.47	0.43	0.43	-	-4.44%	159,500
May 29, 2025	0.45	0.45	0.44	0.45	-	3.45%	121,622
May 28, 2025	0.44	0.44	0.43	0.44	-	-1.14%	38,950
May 27, 2025	0.46	0.46	0.41	0.44	-	-2.22%	215,500
May 26, 2025	0.47	0.47	0.43	0.45	-	-	82,800
May 23, 2025	0.41	0.45	0.41	0.45	-	11.11%	232,900
May 22, 2025	0.43	0.43	0.41	0.41	-	-4.71%	146,496
May 21, 2025	0.41	0.43	0.41	0.43	-	3.66%	34,080
May 20, 2025	0.43	0.43	0.41	0.41	-	-1.20%	132,789
May 16, 2025	0.42	0.43	0.42	0.42	-	-6.74%	47,300
May 15, 2025	0.43	0.45	0.43	0.45	-	7.23%	165,000
May 14, 2025	0.40	0.44	0.40	0.42	-	1.22%	169,500
May 13, 2025	0.44	0.44	0.40	0.41	-	-4.65%	147,000
May 12, 2025	0.47	0.47	0.42	0.43	-	-4.44%	259,315
May 9, 2025	0.46	0.46	0.45	0.45	-	-2.17%	53,500
May 8, 2025	0.45	0.48	0.45	0.46	-	2.22%	247,476
May 7, 2025	0.43	0.47	0.41	0.45	-	9.76%	599,740
May 6, 2025	0.46	0.47	0.39	0.41	-	-14.58%	301,500
May 5, 2025	0.34	0.48	0.34	0.48	-	35.21%	331,096
May 2, 2025	0.30	0.37	0.30	0.36	-	18.33%	417,639
May 1, 2025	0.29	0.31	0.29	0.30	-	5.26%	76,060