Great Pacific Gold Corp. (TSXV:GPAC)
Canada · Delayed Price · Currency is CAD 0.5700
0.00 (0.00%)
Sep 11, 2025, 3:47 PM EDT
Great Pacific Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | - | -1.75% | 203,700 |
| Sep 10, 2025 | 0.54 | 0.59 | 0.54 | 0.57 | - | 5.56% | 432,250 |
| Sep 9, 2025 | 0.60 | 0.61 | 0.54 | 0.54 | - | -6.90% | 430,684 |
| Sep 8, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | - | 1.75% | 519,456 |
| Sep 5, 2025 | 0.56 | 0.60 | 0.54 | 0.57 | - | 1.79% | 538,734 |
| Sep 4, 2025 | 0.59 | 0.60 | 0.53 | 0.56 | - | -6.67% | 838,530 |
| Sep 3, 2025 | 0.50 | 0.61 | 0.49 | 0.60 | - | 23.71% | 1,810,565 |
| Sep 2, 2025 | 0.46 | 0.56 | 0.44 | 0.49 | - | 18.29% | 4,605,581 |
| Aug 29, 2025 | 0.38 | 0.42 | 0.38 | 0.41 | - | 7.89% | 580,979 |
| Aug 28, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | - | - | 77,375 |
| Aug 27, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | - | -1.30% | 256,500 |
| Aug 26, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | - | -6.10% | 148,851 |
| Aug 25, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | - | 9.33% | 487,646 |
| Aug 22, 2025 | 0.38 | 0.39 | 0.36 | 0.38 | - | 1.35% | 325,088 |
| Aug 21, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | -1.33% | 110,101 |
| Aug 20, 2025 | 0.35 | 0.38 | 0.34 | 0.38 | - | 7.14% | 460,150 |
| Aug 19, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | - | - | 207,100 |
| Aug 18, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | - | 171,405 |
| Aug 15, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -1.41% | 206,649 |
| Aug 14, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | - | -4.05% | 344,014 |
| Aug 13, 2025 | 0.36 | 0.39 | 0.36 | 0.37 | - | 4.23% | 314,450 |
| Aug 12, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | - | -1.39% | 149,245 |
| Aug 11, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | - | -1.37% | 146,712 |
| Aug 8, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | - | 4.29% | 205,500 |
| Aug 7, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | - | 1.45% | 215,889 |
| Aug 6, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | - | -4.17% | 139,916 |
| Aug 5, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | - | - | 130,935 |
| Aug 1, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | - | 2.86% | 60,138 |
| Jul 31, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | - | 2.94% | 70,800 |
| Jul 30, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -2.86% | 294,380 |
| Jul 29, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -1.41% | 76,929 |
| Jul 28, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | - | -4.05% | 271,500 |
| Jul 25, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | - | 1.37% | 183,500 |
| Jul 24, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | -2.67% | 125,350 |
| Jul 23, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | - | - | 154,400 |
| Jul 22, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | -5.06% | 229,134 |
| Jul 21, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | - | 1.28% | 381,897 |
| Jul 18, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | - | 6.85% | 383,277 |
| Jul 17, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | - | - | 78,500 |
| Jul 16, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | - | -1.35% | 137,500 |
| Jul 15, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | - | 2.78% | 304,175 |
| Jul 14, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | - | -2.70% | 502,227 |
| Jul 11, 2025 | 0.37 | 0.39 | 0.37 | 0.37 | - | 0.68% | 285,104 |
| Jul 10, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | - | -4.55% | 190,515 |
| Jul 9, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | - | - | 241,100 |
| Jul 8, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | - | -3.75% | 115,001 |
| Jul 7, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | - | - | 215,132 |
| Jul 4, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | - | 6.67% | 384,309 |
| Jul 3, 2025 | 0.41 | 0.43 | 0.37 | 0.38 | - | -7.41% | 807,116 |
| Jul 2, 2025 | 0.42 | 0.44 | 0.41 | 0.41 | - | -2.41% | 613,180 |