Skip to main content
Great Pacific Gold Corp. (TSXV:GPAC)
Canada flag Canada · Delayed Price · Currency is CAD
0.370
-0.030 (-7.50%)
Feb 21, 2025, 4:00 PM EST

Great Pacific Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.420.420.390.40--2.44%130,191
Feb 19, 20250.390.410.390.41-7.89%68,651
Feb 18, 20250.390.390.370.38--2.56%136,910
Feb 14, 20250.400.400.390.39--130,382
Feb 13, 20250.410.480.380.39--9.30%307,015
Feb 12, 20250.430.440.430.43--2.27%50,612
Feb 11, 20250.450.450.440.44--4.35%40,713
Feb 10, 20250.470.490.450.46--2.13%246,726
Feb 7, 20250.500.500.460.47--6.00%104,598
Feb 6, 20250.490.500.470.50-2.04%140,950
Feb 5, 20250.500.500.480.49--52,900
Feb 4, 20250.510.510.490.49--2.00%36,200
Feb 3, 20250.500.530.480.50--1.96%115,555
Jan 31, 20250.500.530.500.51-3.03%143,500
Jan 30, 20250.460.500.460.50-1.02%131,400
Jan 29, 20250.500.500.470.49--1.01%102,200
Jan 28, 20250.480.530.480.50-1.02%17,502
Jan 27, 20250.490.520.490.49-1.03%36,806
Jan 24, 20250.460.500.460.49-3.19%77,415
Jan 23, 20250.480.480.470.47--2.08%49,525
Jan 22, 20250.520.520.480.48--5.88%186,648
Jan 21, 20250.540.550.510.51--5.56%133,343
Jan 20, 20250.540.540.540.54--1.82%8,000
Jan 17, 20250.560.570.550.55--1.79%95,596
Jan 16, 20250.560.560.550.56-5.66%27,330
Jan 15, 20250.530.550.520.53-1.92%152,500
Jan 14, 20250.540.540.520.52--3.70%41,920
Jan 13, 20250.520.550.520.54--64,094
Jan 10, 20250.560.560.510.54-3.85%94,800
Jan 9, 20250.550.550.510.52--5.45%418,341
Jan 8, 20250.550.550.540.55--3.51%110,865
Jan 7, 20250.550.570.550.57-1.79%37,985
Jan 6, 20250.560.560.550.56--47,204
Jan 3, 20250.570.570.550.56--71,999
Jan 2, 20250.510.560.510.56-12.00%56,030
Dec 31, 20240.510.510.500.50--3.85%8,300
Dec 30, 20240.530.530.500.52--1.89%68,128
Dec 27, 20240.520.570.520.53--129,255
Dec 24, 20240.520.550.520.53-6.00%69,900
Dec 23, 20240.490.520.490.50-2.04%177,640
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