Great Pacific Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.28	0.30	0.28	0.30	0.30	5.36%	15,202
Jul 24, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	25,800
Jul 23, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	31,502
Jul 22, 2026	0.29	0.30	0.29	0.30	0.30	9.26%	44,560
Jul 21, 2026	0.26	0.27	0.26	0.27	0.27	8.00%	13,340
Jul 20, 2026	0.26	0.26	0.25	0.25	0.25	-9.09%	110,151
Jul 17, 2026	0.27	0.29	0.27	0.28	0.28	-5.17%	12,000
Jul 16, 2026	0.31	0.31	0.27	0.29	0.29	1.75%	137,777
Jul 15, 2026	0.32	0.32	0.29	0.29	0.29	-10.94%	79,333
Jul 14, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	51,750
Jul 13, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	19,466
Jul 10, 2026	0.35	0.36	0.34	0.35	0.35	-7.89%	1,108,635
Jul 9, 2026	0.37	0.38	0.37	0.38	0.38	4.11%	4,052
Jul 7, 2026	0.37	0.38	0.36	0.37	0.37	-2.67%	120,000
Jul 6, 2026	0.37	0.40	0.37	0.38	0.38	7.14%	30,030
Jul 3, 2026	0.35	0.35	0.35	0.35	0.35	-	13,399
Jul 2, 2026	0.34	0.36	0.34	0.35	0.35	2.94%	64,566
Jun 30, 2026	0.31	0.35	0.31	0.34	0.34	3.03%	76,100
Jun 29, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	214,300
Jun 26, 2026	0.36	0.36	0.32	0.35	0.35	-1.41%	672,900
Jun 25, 2026	0.36	0.37	0.36	0.36	0.36	-1.39%	128,728
Jun 24, 2026	0.39	0.39	0.36	0.36	0.36	-5.26%	23,500
Jun 23, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	7,000
Jun 22, 2026	0.38	0.40	0.38	0.39	0.39	1.30%	81,569
Jun 19, 2026	0.35	0.39	0.35	0.39	0.39	10.00%	60,500
Jun 18, 2026	0.35	0.35	0.34	0.35	0.35	-1.41%	81,801
Jun 17, 2026	0.40	0.40	0.35	0.36	0.36	-11.25%	357,000
Jun 16, 2026	0.38	0.41	0.38	0.40	0.40	2.56%	110,495
Jun 15, 2026	0.41	0.41	0.39	0.39	0.39	2.63%	12,185
Jun 12, 2026	0.37	0.38	0.36	0.38	0.38	4.11%	30,202
Jun 11, 2026	0.36	0.38	0.36	0.37	0.37	-	54,400
Jun 10, 2026	0.37	0.37	0.35	0.37	0.37	-3.95%	373,510
Jun 9, 2026	0.39	0.39	0.38	0.38	0.38	2.70%	20,002
Jun 8, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	59,705
Jun 5, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	172,620
Jun 4, 2026	0.40	0.40	0.39	0.40	0.40	-	170,784
Jun 3, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	92,286
Jun 2, 2026	0.43	0.43	0.40	0.41	0.41	-2.38%	251,000
Jun 1, 2026	0.41	0.42	0.40	0.42	0.42	5.00%	33,200
May 29, 2026	0.40	0.40	0.39	0.40	0.40	-	105,400
May 28, 2026	0.40	0.40	0.40	0.40	0.40	-	39,000
May 27, 2026	0.40	0.40	0.39	0.40	0.40	-2.44%	134,580
May 26, 2026	0.41	0.41	0.41	0.41	0.41	-	297,346
May 25, 2026	0.42	0.42	0.41	0.41	0.41	-	14,000
May 22, 2026	0.41	0.42	0.40	0.41	0.41	-	88,600
May 21, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	97,000
May 20, 2026	0.42	0.42	0.40	0.42	0.42	5.00%	149,504
May 19, 2026	0.39	0.40	0.39	0.40	0.40	-2.44%	105,891
May 15, 2026	0.40	0.41	0.39	0.41	0.41	-	149,800
May 14, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	214,600