Great Pacific Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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