Great Pacific Gold Corp. (TSXV:GPAC)
Canada
· Delayed Price · Currency is CAD 0.3500
-0.0450 (-11.39%)
Mar 28, 2025, 4:00 PM EST
Great Pacific Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | - | -2.44% | 130,191 |
| Feb 19, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | - | 7.89% | 68,651 |
| Feb 18, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | - | -2.56% | 136,910 |
| Feb 14, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | - | 130,382 |
| Feb 13, 2025 | 0.41 | 0.48 | 0.38 | 0.39 | - | -9.30% | 307,015 |
| Feb 12, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | - | -2.27% | 50,612 |
| Feb 11, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -4.35% | 40,713 |
| Feb 10, 2025 | 0.47 | 0.49 | 0.45 | 0.46 | - | -2.13% | 246,726 |
| Feb 7, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | - | -6.00% | 104,598 |
| Feb 6, 2025 | 0.49 | 0.50 | 0.47 | 0.50 | - | 2.04% | 140,950 |
| Feb 5, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | - | - | 52,900 |
| Feb 4, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | - | -2.00% | 36,200 |
| Feb 3, 2025 | 0.50 | 0.53 | 0.48 | 0.50 | - | -1.96% | 115,555 |
| Jan 31, 2025 | 0.50 | 0.53 | 0.50 | 0.51 | - | 3.03% | 143,500 |
| Jan 30, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | - | 1.02% | 131,400 |
| Jan 29, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | - | -1.01% | 102,200 |
| Jan 28, 2025 | 0.48 | 0.53 | 0.48 | 0.50 | - | 1.02% | 17,502 |
| Jan 27, 2025 | 0.49 | 0.52 | 0.49 | 0.49 | - | 1.03% | 36,806 |
| Jan 24, 2025 | 0.46 | 0.50 | 0.46 | 0.49 | - | 3.19% | 77,415 |
| Jan 23, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -2.08% | 49,525 |
| Jan 22, 2025 | 0.52 | 0.52 | 0.48 | 0.48 | - | -5.88% | 186,648 |
| Jan 21, 2025 | 0.54 | 0.55 | 0.51 | 0.51 | - | -5.56% | 133,343 |
| Jan 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | -1.82% | 8,000 |
| Jan 17, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | - | -1.79% | 95,596 |