Great Pacific Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	0.44	0.44	0.43	0.43	-	-2.27%	21,000
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
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