Great Pacific Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	228,388
May 12, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	122,414
May 11, 2026	0.45	0.45	0.43	0.43	0.43	-2.30%	52,985
May 8, 2026	0.44	0.45	0.44	0.44	0.44	2.35%	33,003
May 7, 2026	0.45	0.45	0.43	0.43	0.43	-1.16%	66,323
May 6, 2026	0.44	0.46	0.43	0.43	0.43	-4.44%	199,069
May 5, 2026	0.45	0.46	0.43	0.45	0.45	-	206,942
May 4, 2026	0.44	0.47	0.44	0.45	0.45	-	265,917
May 1, 2026	0.43	0.45	0.43	0.45	0.45	4.65%	94,785
Apr 30, 2026	0.43	0.44	0.42	0.43	0.43	-1.15%	297,800
Apr 29, 2026	0.45	0.45	0.43	0.44	0.44	-2.25%	106,690
Apr 28, 2026	0.46	0.46	0.44	0.45	0.45	-4.30%	241,299
Apr 27, 2026	0.48	0.48	0.46	0.47	0.47	1.09%	29,000
Apr 24, 2026	0.47	0.47	0.44	0.46	0.46	-	171,500
Apr 23, 2026	0.47	0.47	0.46	0.46	0.46	-	73,431
Apr 22, 2026	0.44	0.46	0.44	0.46	0.46	1.10%	38,444
Apr 21, 2026	0.46	0.46	0.44	0.46	0.46	-2.15%	218,518
Apr 20, 2026	0.47	0.47	0.45	0.47	0.47	-	76,505
Apr 17, 2026	0.48	0.48	0.46	0.47	0.47	-1.06%	77,105
Apr 16, 2026	0.46	0.47	0.46	0.47	0.47	1.08%	718,500
Apr 15, 2026	0.47	0.49	0.47	0.47	0.47	1.09%	297,070
Apr 14, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	266,822
Apr 13, 2026	0.46	0.48	0.46	0.47	0.47	1.09%	204,000
Apr 10, 2026	0.46	0.47	0.46	0.46	0.46	-	77,500
Apr 9, 2026	0.46	0.48	0.46	0.46	0.46	1.10%	513,537
Apr 8, 2026	0.44	0.47	0.44	0.46	0.46	4.60%	392,697
Apr 7, 2026	0.46	0.46	0.43	0.44	0.44	-2.25%	424,876
Apr 6, 2026	0.47	0.48	0.44	0.45	0.45	-4.30%	446,803
Apr 2, 2026	0.45	0.48	0.43	0.47	0.47	3.33%	473,063
Apr 1, 2026	0.45	0.48	0.44	0.45	0.45	4.65%	821,884
Mar 31, 2026	0.43	0.44	0.42	0.43	0.43	4.88%	356,814
Mar 30, 2026	0.44	0.45	0.41	0.41	0.41	-3.53%	500,590
Mar 27, 2026	0.42	0.45	0.42	0.43	0.43	1.19%	822,433
Mar 26, 2026	0.44	0.46	0.42	0.42	0.42	-17.65%	1,950,452
Mar 25, 2026	0.54	0.56	0.51	0.51	0.51	-8.93%	394,000
Mar 24, 2026	0.49	0.56	0.48	0.56	0.56	14.29%	516,422
Mar 23, 2026	0.48	0.51	0.48	0.49	0.49	-2.00%	29,600
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