Great Pacific Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.52	0.52	0.47	0.50	0.50	-	368,209
Mar 19, 2026	0.50	0.50	0.48	0.50	0.50	-3.85%	206,600
Mar 18, 2026	0.52	0.54	0.51	0.52	0.52	-1.89%	161,900
Mar 17, 2026	0.51	0.56	0.51	0.53	0.53	-	148,239
Mar 16, 2026	0.55	0.55	0.52	0.53	0.53	-	307,109
Mar 13, 2026	0.52	0.56	0.52	0.53	0.53	-3.64%	269,200
Mar 12, 2026	0.56	0.57	0.53	0.55	0.55	-5.17%	307,152
Mar 11, 2026	0.58	0.58	0.55	0.58	0.58	-1.69%	219,318
Mar 10, 2026	0.54	0.59	0.54	0.59	0.59	11.32%	230,239
Mar 9, 2026	0.56	0.56	0.53	0.53	0.53	-7.02%	76,109
Mar 6, 2026	0.56	0.57	0.56	0.57	0.57	-	54,541
Mar 5, 2026	0.57	0.57	0.53	0.57	0.57	-	402,034
Mar 4, 2026	0.55	0.60	0.55	0.57	0.57	3.64%	410,503
Mar 3, 2026	0.58	0.59	0.52	0.55	0.55	-8.33%	436,928
Mar 2, 2026	0.61	0.61	0.59	0.60	0.60	-	75,790
Feb 27, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	113,982
Feb 26, 2026	0.59	0.61	0.58	0.61	0.61	-	168,633
Feb 25, 2026	0.58	0.61	0.58	0.61	0.61	3.39%	234,307
Feb 24, 2026	0.58	0.59	0.56	0.59	0.59	7.27%	222,953
Feb 23, 2026	0.57	0.57	0.52	0.55	0.55	-1.79%	124,920
Feb 20, 2026	0.56	0.57	0.53	0.56	0.56	3.70%	118,831
Feb 19, 2026	0.46	0.56	0.46	0.54	0.54	18.68%	1,021,401
Feb 18, 2026	0.46	0.46	0.45	0.46	0.46	3.41%	285,988
Feb 17, 2026	0.43	0.47	0.43	0.44	0.44	-7.37%	60,331
Feb 13, 2026	0.46	0.48	0.45	0.48	0.48	5.56%	267,220
Feb 12, 2026	0.50	0.52	0.45	0.45	0.45	-13.46%	294,729
Feb 11, 2026	0.44	0.52	0.44	0.52	0.52	18.18%	761,693
Feb 10, 2026	0.41	0.44	0.40	0.44	0.44	8.64%	101,925
Feb 9, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	381,508
Feb 6, 2026	0.39	0.41	0.39	0.40	0.40	2.56%	629,236
Feb 5, 2026	0.41	0.41	0.38	0.39	0.39	-4.88%	337,435
Feb 4, 2026	0.44	0.44	0.40	0.41	0.41	-5.20%	310,515
Feb 3, 2026	0.44	0.45	0.41	0.43	0.43	-0.57%	369,500
Feb 2, 2026	0.45	0.45	0.43	0.44	0.44	-2.25%	91,658
Jan 30, 2026	0.47	0.47	0.42	0.45	0.45	-6.32%	344,530
Jan 29, 2026	0.50	0.50	0.46	0.48	0.48	-2.06%	197,309
Jan 28, 2026	0.52	0.52	0.46	0.49	0.49	-4.90%	87,004
Jan 27, 2026	0.47	0.51	0.45	0.51	0.51	15.91%	345,110
Jan 26, 2026	0.44	0.50	0.44	0.44	0.44	2.33%	443,424
Jan 23, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	173,443
Jan 22, 2026	0.41	0.43	0.41	0.42	0.42	-1.18%	200,768
Jan 21, 2026	0.40	0.43	0.40	0.43	0.43	3.66%	102,807
Jan 20, 2026	0.39	0.41	0.39	0.41	0.41	2.50%	313,850
Jan 19, 2026	0.41	0.41	0.39	0.40	0.40	-	199,850
Jan 16, 2026	0.41	0.42	0.40	0.40	0.40	2.56%	76,000
Jan 15, 2026	0.41	0.41	0.38	0.39	0.39	-2.50%	344,224
Jan 14, 2026	0.38	0.40	0.38	0.40	0.40	1.27%	418,822
Jan 13, 2026	0.37	0.40	0.37	0.40	0.40	3.27%	455,617
Jan 12, 2026	0.40	0.40	0.38	0.38	0.38	-4.38%	459,648
Jan 9, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	257,082