Great Pacific Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.49	0.53	0.48	0.53	0.53	7.07%	191,015
Nov 27, 2025	0.46	0.50	0.46	0.50	0.50	4.21%	113,372
Nov 26, 2025	0.48	0.48	0.47	0.48	0.48	2.15%	69,510
Nov 25, 2025	0.46	0.47	0.46	0.47	0.47	2.20%	46,500
Nov 24, 2025	0.47	0.47	0.45	0.46	0.46	-	25,500
Nov 21, 2025	0.47	0.47	0.45	0.46	0.46	-1.09%	56,062
Nov 20, 2025	0.43	0.47	0.43	0.46	0.46	8.24%	177,580
Nov 19, 2025	0.45	0.45	0.42	0.43	0.43	-5.56%	77,212
Nov 18, 2025	0.44	0.47	0.43	0.45	0.45	2.27%	144,645
Nov 17, 2025	0.43	0.45	0.43	0.44	0.44	1.15%	37,947
Nov 14, 2025	0.44	0.45	0.43	0.44	0.44	-1.14%	62,629
Nov 13, 2025	0.49	0.49	0.44	0.44	0.44	-6.88%	93,195
Nov 12, 2025	0.48	0.48	0.47	0.47	0.47	-3.57%	93,645
Nov 11, 2025	0.47	0.49	0.47	0.49	0.49	6.52%	54,335
Nov 10, 2025	0.44	0.47	0.44	0.46	0.46	6.98%	221,210
Nov 7, 2025	0.43	0.44	0.41	0.43	0.43	1.18%	86,015
Nov 6, 2025	0.44	0.44	0.43	0.43	0.43	-1.16%	65,582
Nov 5, 2025	0.43	0.44	0.43	0.43	0.43	4.88%	88,889
Nov 4, 2025	0.44	0.44	0.41	0.41	0.41	-7.34%	255,043
Nov 3, 2025	0.44	0.45	0.44	0.44	0.44	-2.75%	150,500
Oct 31, 2025	0.48	0.48	0.46	0.46	0.46	-3.19%	51,861
Oct 30, 2025	0.44	0.48	0.44	0.47	0.47	5.62%	103,792
Oct 29, 2025	0.48	0.48	0.44	0.45	0.45	-1.11%	143,711
Oct 28, 2025	0.44	0.48	0.44	0.45	0.45	1.12%	103,580
Oct 27, 2025	0.49	0.49	0.44	0.45	0.45	-11.00%	598,450
Oct 24, 2025	0.51	0.51	0.50	0.50	0.50	-	46,755
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