Great Pacific Gold Corp. (TSXV:GPAC)
Canada
· Delayed Price · Currency is CAD 0.3150
+0.0150 (5.00%)
May 2, 2025, 9:30 AM EDT
Great Pacific Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.30 | 0.37 | 0.30 | 0.36 | - | 18.33% | 413,133 |
| May 1, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | - | 5.26% | 76,060 |
| Apr 30, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | -3.39% | 192,360 |
| Apr 29, 2025 | 0.31 | 0.32 | 0.28 | 0.30 | - | -1.67% | 133,300 |
| Apr 28, 2025 | 0.32 | 0.32 | 0.28 | 0.30 | - | -4.76% | 67,800 |
| Apr 25, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | - | -5.97% | 101,300 |
| Apr 24, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | 3.08% | 14,000 |
| Apr 23, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | - | - | 83,002 |
| Apr 22, 2025 | 0.31 | 0.35 | 0.31 | 0.33 | - | 3.17% | 53,300 |
| Apr 21, 2025 | 0.36 | 0.36 | 0.32 | 0.32 | - | -7.35% | 43,000 |
| Apr 17, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | - | -2.86% | 180,500 |
| Apr 16, 2025 | 0.26 | 0.36 | 0.26 | 0.35 | - | 37.25% | 755,042 |
| Apr 15, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | -5.56% | 149,700 |
| Apr 14, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | - | -6.90% | 115,469 |
| Apr 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.69% | 111,430 |
| Apr 10, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | - | -3.28% | 600,899 |
| Apr 9, 2025 | 0.28 | 0.33 | 0.28 | 0.31 | - | 5.17% | 285,118 |
| Apr 8, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | - | -6.45% | 102,436 |
| Apr 7, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | - | -6.06% | 64,115 |
| Apr 4, 2025 | 0.38 | 0.38 | 0.31 | 0.33 | - | -10.81% | 241,245 |
| Apr 3, 2025 | 0.36 | 0.38 | 0.33 | 0.37 | - | 1.37% | 168,100 |
| Apr 2, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | - | 2.82% | 63,826 |
| Apr 1, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | - | -2.74% | 106,486 |
| Mar 31, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | - | 4.29% | 53,200 |
| Mar 28, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | - | -11.39% | 112,515 |
| Mar 27, 2025 | 0.39 | 0.40 | 0.37 | 0.40 | - | 1.28% | 184,431 |
| Mar 26, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -2.50% | 126,617 |
| Mar 25, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | - | 2.56% | 148,577 |
| Mar 24, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | - | -2.50% | 17,000 |
| Mar 21, 2025 | 0.39 | 0.42 | 0.38 | 0.40 | - | 3.23% | 296,522 |
| Mar 20, 2025 | 0.33 | 0.40 | 0.32 | 0.39 | - | 19.23% | 513,353 |
| Mar 19, 2025 | 0.37 | 0.37 | 0.32 | 0.33 | - | -12.16% | 222,825 |
| Mar 18, 2025 | 0.36 | 0.40 | 0.35 | 0.37 | - | -1.33% | 178,200 |
| Mar 17, 2025 | 0.37 | 0.38 | 0.33 | 0.38 | - | 1.35% | 252,514 |
| Mar 14, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | - | -1.33% | 39,004 |
| Mar 13, 2025 | 0.39 | 0.41 | 0.37 | 0.38 | - | -7.41% | 50,806 |
| Mar 12, 2025 | 0.41 | 0.43 | 0.40 | 0.41 | - | -2.41% | 4,723 |
| Mar 11, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | - | 3.75% | 14,660 |
| Mar 10, 2025 | 0.43 | 0.45 | 0.40 | 0.40 | - | -4.76% | 46,039 |
| Mar 7, 2025 | 0.40 | 0.42 | 0.38 | 0.42 | - | 7.69% | 96,827 |
| Mar 6, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | - | 8.33% | 53,176 |
| Mar 5, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | - | 1.41% | 32,301 |
| Mar 4, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | - | -5.33% | 29,126 |
| Mar 3, 2025 | 0.38 | 0.39 | 0.34 | 0.38 | - | -1.32% | 62,271 |
| Feb 28, 2025 | 0.33 | 0.38 | 0.30 | 0.38 | - | 11.76% | 258,927 |
| Feb 27, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | - | -2.86% | 61,501 |
| Feb 26, 2025 | 0.34 | 0.36 | 0.32 | 0.35 | - | 6.06% | 127,031 |
| Feb 25, 2025 | 0.36 | 0.37 | 0.33 | 0.33 | - | -8.33% | 170,067 |
| Feb 24, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | - | -2.70% | 110,431 |
| Feb 21, 2025 | 0.39 | 0.40 | 0.37 | 0.37 | - | -7.50% | 96,475 |