Skip to main content
Great Pacific Gold Corp. (TSXV: GPAC)
Canada flag Canada · Delayed Price · Currency is CAD
0.480
0.00 (0.00%)
Dec 20, 2024, 9:38 AM EST

Great Pacific Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.480.500.480.49-2.08%143,700
Dec 19, 20240.510.510.480.48--9.43%77,693
Dec 18, 20240.510.550.500.53-6.00%246,100
Dec 17, 20240.500.500.480.50-1.01%208,315
Dec 16, 20240.530.530.490.50--2.94%293,691
Dec 13, 20240.480.510.460.51-10.87%86,900
Dec 12, 20240.480.480.450.46--2.13%373,549
Dec 11, 20240.490.490.470.47--1.05%158,168
Dec 10, 20240.490.490.470.48-1.06%66,510
Dec 9, 20240.490.510.470.47--2.08%104,594
Dec 6, 20240.510.520.470.48--7.69%188,985
Dec 5, 20240.520.520.490.52--350,500
Dec 4, 20240.550.550.520.52--1.89%80,551
Dec 3, 20240.520.530.510.53-1.92%38,637
Dec 2, 20240.490.520.480.52-6.12%220,578
Nov 29, 20240.480.490.480.49--3.92%61,000
Nov 28, 20240.490.510.490.51-2.00%17,600
Nov 27, 20240.510.510.490.50--38,951
Nov 26, 20240.490.500.480.50--106,417
Nov 25, 20240.520.540.490.50--3.85%60,759
Nov 22, 20240.490.540.490.52-4.00%33,281
Nov 21, 20240.490.510.470.50-4.17%144,020
Nov 20, 20240.460.490.460.48-4.35%8,400
Nov 19, 20240.460.500.450.46--1.08%138,200
Nov 18, 20240.480.490.460.47--3.12%203,614
Nov 15, 20240.470.510.460.48--4.00%475,195
Nov 14, 20240.530.530.500.50--5.66%72,928
Nov 13, 20240.550.550.530.53--1.85%27,000
Nov 12, 20240.540.560.540.54-1.89%69,523
Nov 11, 20240.580.590.510.53--11.67%163,985
Nov 8, 20240.590.600.590.60-1.69%54,329
Nov 7, 20240.600.600.590.59--27,450
Nov 6, 20240.610.610.590.59--4.84%63,932
Nov 5, 20240.620.620.600.62--1.59%60,796
Nov 4, 20240.630.630.620.63-1.61%32,113
Nov 1, 20240.610.630.610.62--89,151
Oct 31, 20240.650.650.610.62--4.62%219,336
Oct 30, 20240.680.680.650.65--6.47%182,210
Oct 29, 20240.740.750.650.70--0.71%3,148,416
Oct 28, 20240.670.710.650.70-6.06%76,037
Oct 25, 20240.660.670.650.66--1.49%70,118
Oct 24, 20240.710.710.650.67--4.29%169,725
Oct 23, 20240.720.720.680.70--2.78%217,432
Oct 22, 20240.740.760.720.72--2.70%247,448
Oct 21, 20240.770.770.720.74--3.90%106,789
Oct 18, 20240.780.780.730.77--2.53%81,480
Oct 17, 20240.740.790.740.79-3.95%266,123
Oct 16, 20240.740.770.740.76-1.33%163,595
Oct 15, 20240.700.760.690.75-8.70%422,160
Oct 11, 20240.670.710.660.69-4.55%227,856
Oct 10, 20240.630.660.620.66-10.00%139,567
Oct 9, 20240.580.600.580.60--60,800
Oct 8, 20240.600.600.590.60--3.23%78,466
Oct 7, 20240.650.650.620.62--4.62%120,200
Oct 4, 20240.630.670.630.65--111,056
Oct 3, 20240.650.650.620.65--76,450
Oct 2, 20240.640.660.640.65-3.17%58,348
Oct 1, 20240.630.640.630.63--156,150
Sep 30, 20240.600.650.590.63-3.28%104,538
Sep 27, 20240.580.620.580.61-5.17%175,998
Sep 26, 20240.620.620.580.58--6.45%138,846
Sep 25, 20240.630.630.590.62--197,948
Sep 24, 20240.660.660.620.62--1.59%88,271
Sep 23, 20240.660.660.630.63--3.08%40,477
Sep 20, 20240.630.690.610.65-1.56%203,991
Sep 19, 20240.650.660.640.64--49,807
Sep 18, 20240.640.660.630.64-1.59%63,883
Sep 17, 20240.650.650.620.63--7.35%96,174
Sep 16, 20240.660.680.660.68-4.62%101,800
Sep 13, 20240.650.650.640.65--1.52%63,023
Sep 12, 20240.590.660.590.66-11.86%287,234
Sep 11, 20240.590.600.590.59--4.84%45,000
Sep 10, 20240.580.620.580.62-6.90%190,707
Sep 9, 20240.550.610.550.58-1.75%159,122
Sep 6, 20240.570.570.570.57-1.79%16,500
Sep 5, 20240.580.590.550.56--3.45%180,739
Sep 4, 20240.570.580.560.58-1.75%21,600
Sep 3, 20240.620.620.560.57--3.39%73,430
Aug 30, 20240.540.590.540.59-7.27%20,548
Aug 29, 20240.560.560.550.55--2.65%42,956
Aug 28, 20240.560.570.560.57-0.89%45,502
Aug 27, 20240.560.560.550.56-1.82%35,524
Aug 26, 20240.570.590.550.55--5.17%69,516
Aug 23, 20240.580.580.560.58-3.57%63,875
Aug 22, 20240.600.600.550.56--6.67%132,824
Aug 21, 20240.640.640.600.60--6.25%24,593
Aug 20, 20240.660.660.640.64--3.03%41,000
Aug 19, 20240.660.660.630.66-1.54%164,862
Aug 16, 20240.620.670.600.65-8.33%61,925
Aug 15, 20240.650.650.580.60--11.76%166,501
Aug 14, 20240.650.680.650.68-1.49%86,700
Aug 13, 20240.630.670.620.67-13.56%103,200
Aug 12, 20240.550.590.520.59-9.26%251,953
Aug 9, 20240.530.560.530.54--99,060
Aug 8, 20240.560.560.520.54--5.26%196,849
Aug 7, 20240.600.600.570.57--1.72%96,487
Aug 6, 20240.670.670.580.58--12.12%179,470
Aug 2, 20240.710.710.650.66--3.65%42,301
Aug 1, 20240.740.740.690.69--7.43%46,535
Jul 31, 20240.740.740.700.74-2.78%129,752