Great Pacific Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	0.60	0.61	0.60	0.60	-	-	107,300
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
Sep 18, 2025	0.53	0.53	0.51	0.53	0.53	-	120,717
Sep 17, 2025	0.55	0.55	0.52	0.53	0.53	-3.64%	175,032
Sep 16, 2025	0.55	0.57	0.52	0.55	0.55	-	525,076
Sep 15, 2025	0.55	0.55	0.53	0.55	0.55	-	409,036
Sep 12, 2025	0.54	0.57	0.53	0.55	0.55	5.77%	738,181
Sep 11, 2025	0.60	0.60	0.52	0.52	0.52	-8.77%	735,818
Sep 10, 2025	0.54	0.59	0.54	0.57	0.57	5.56%	432,250
Sep 9, 2025	0.60	0.61	0.54	0.54	0.54	-6.90%	430,684
Sep 8, 2025	0.58	0.59	0.57	0.58	0.58	1.75%	519,456
Sep 5, 2025	0.56	0.60	0.54	0.57	0.57	1.79%	538,734
Sep 4, 2025	0.59	0.60	0.53	0.56	0.56	-6.67%	838,530
Sep 3, 2025	0.50	0.61	0.49	0.60	0.60	23.71%	1,810,565
Sep 2, 2025	0.46	0.56	0.44	0.49	0.49	18.29%	4,605,581
Aug 29, 2025	0.38	0.42	0.38	0.41	0.41	7.89%	580,979
Aug 28, 2025	0.38	0.40	0.38	0.38	0.38	-	77,375
Aug 27, 2025	0.38	0.39	0.38	0.38	0.38	-1.30%	256,500
Aug 26, 2025	0.41	0.41	0.38	0.39	0.39	-6.10%	148,851
Aug 25, 2025	0.38	0.41	0.38	0.41	0.41	9.33%	487,646
Aug 22, 2025	0.38	0.39	0.36	0.38	0.38	1.35%	325,088
Aug 21, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	110,101
Aug 20, 2025	0.35	0.38	0.34	0.38	0.38	7.14%	460,150
Aug 19, 2025	0.35	0.36	0.35	0.35	0.35	-	207,100
Aug 18, 2025	0.36	0.36	0.35	0.35	0.35	-	171,405
Aug 15, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	206,649
Aug 14, 2025	0.37	0.37	0.35	0.36	0.36	-4.05%	344,014
Aug 13, 2025	0.36	0.39	0.36	0.37	0.37	4.23%	314,450
Aug 12, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	149,245
Aug 11, 2025	0.36	0.38	0.36	0.36	0.36	-1.37%	146,712
Aug 8, 2025	0.36	0.38	0.36	0.37	0.37	4.29%	205,500
Aug 7, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	215,889
Aug 6, 2025	0.36	0.36	0.34	0.35	0.35	-4.17%	139,916
Aug 5, 2025	0.36	0.37	0.36	0.36	0.36	-	130,935
Aug 1, 2025	0.36	0.37	0.36	0.36	0.36	2.86%	60,138
Jul 31, 2025	0.34	0.36	0.34	0.35	0.35	2.94%	70,800
Jul 30, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	294,380
Jul 29, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	76,929
Jul 28, 2025	0.37	0.37	0.35	0.36	0.36	-4.05%	271,500
Jul 25, 2025	0.36	0.37	0.36	0.37	0.37	1.37%	183,500
Jul 24, 2025	0.38	0.38	0.37	0.37	0.37	-2.67%	125,350
Jul 23, 2025	0.38	0.39	0.37	0.38	0.38	-	154,400
Jul 22, 2025	0.40	0.40	0.38	0.38	0.38	-5.06%	229,134