Great Pacific Gold Corp. (TSXV:GPAC)
Canada · Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
Nov 9, 2026, 4:00 PM EST
Great Pacific Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 75,660 |
| Nov 6, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 126,064 |
| Nov 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7,500 |
| Nov 4, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 329,743 |
| Nov 3, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 45,504 |
| Nov 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 379,002 |
| Oct 30, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 160,000 |
| Oct 29, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -3.57% | 159,145 |
| Oct 28, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 42,500 |
| Oct 27, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 50,300 |
| Oct 26, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 40,400 |
| Oct 23, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | - | 103,000 |
| Oct 22, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 46,980 |
| Oct 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 152,295 |
| Oct 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 50,000 |
| Oct 19, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 141,236 |
| Oct 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 57,572 |
| Oct 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 38,604 |
| Oct 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 142,145 |
| Oct 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 115,132 |
| Oct 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 181,505 |
| Oct 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 89,602 |
| Oct 7, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 600,678 |
| Oct 6, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 338,711 |
| Oct 5, 2026 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -8.82% | 232,834 |
| Oct 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 144,002 |
| Oct 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 74,560 |
| Sep 30, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 65,100 |
| Sep 29, 2026 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 5.88% | 106,500 |
| Sep 28, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -2.86% | 163,490 |
| Sep 25, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 49,810 |
| Sep 24, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 288,944 |
| Sep 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 288,700 |
| Sep 22, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 14,332 |
| Sep 21, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 169,774 |
| Sep 18, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | - | 110,318 |
| Sep 17, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 58,328 |
| Sep 16, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 188,831 |
| Sep 15, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 103,146 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -7.84% | 237,252 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 72,390 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 63,100 |
| Sep 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 10,000 |
| Sep 8, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 75,000 |
| Sep 4, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 32,550 |
| Sep 3, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.16% | 320,001 |
| Sep 2, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.91% | 714,577 |
| Sep 1, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -11.29% | 720,839 |
| Aug 31, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -6.06% | 27,039 |
| Aug 28, 2026 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | 6.45% | 68,743 |