Golden Cariboo Resources Ltd. (CSE:GCC)
Canada
· Delayed Price · Currency is CAD 0.0950
+0.0050 (5.56%)
May 12, 2025, 9:30 AM EDT
Golden Cariboo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | - | 5,000 |
| May 12, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | - | 130,143 |
| May 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| May 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| May 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 55,000 |
| May 6, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 624,090 |
| May 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 26,666 |
| May 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 204,500 |
| May 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.52% | 199,839 |
| Apr 30, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 62,500 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 117,267 |
| Apr 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | -4.55% | 28,000 |
| Apr 25, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 10.00% | 59,000 |
| Apr 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 50,000 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 24,500 |
| Apr 22, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 234,200 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 19,310 |
| Apr 17, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 4.76% | 266,500 |
| Apr 16, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | -4.55% | 67,556 |
| Apr 15, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 140,000 |
| Apr 14, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 207,772 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -4.76% | 240,233 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -12.50% | 13,000 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 70,000 |
| Apr 8, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | - | - | 169,400 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 124,000 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | - | - | 106,500 |
| Apr 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -2.04% | 4,000 |
| Apr 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -2.00% | 39,400 |
| Mar 31, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | - | 13.64% | 362,083 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 372,500 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -7.69% | 47,040 |
| Mar 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 40,330 |
| Mar 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 18,623 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 759 |
| Mar 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 117,000 |
| Mar 19, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -8.33% | 493,500 |
| Mar 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 188,000 |
| Mar 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.85% | 29,500 |
| Mar 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 23,100 |
| Mar 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 25,507 |
| Mar 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 56,500 |
| Mar 11, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -7.41% | 49,000 |
| Mar 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 35,900 |
| Mar 7, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | - | 3.85% | 184,100 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 25,000 |
| Mar 5, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 117,350 |
| Mar 4, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 215,179 |