Great Pacific Gold Corp. (TSXV:GPAC)
Canada
· Delayed Price · Currency is CAD 0.3550
-0.0150 (-4.05%)
Aug 14, 2025, 4:00 PM EDT
Great Pacific Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -1.41% | 201,149 |
| Aug 14, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | - | -4.05% | 344,014 |
| Aug 13, 2025 | 0.36 | 0.39 | 0.36 | 0.37 | - | 4.23% | 314,450 |
| Aug 12, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | - | -1.39% | 149,245 |
| Aug 11, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | - | -1.37% | 146,712 |
| Aug 8, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | - | 4.29% | 205,500 |
| Aug 7, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | - | 1.45% | 215,889 |
| Aug 6, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | - | -4.17% | 139,916 |
| Aug 5, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | - | - | 130,935 |
| Aug 1, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | - | 2.86% | 60,138 |
| Jul 31, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | - | 2.94% | 70,800 |
| Jul 30, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -2.86% | 294,380 |
| Jul 29, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -1.41% | 76,929 |
| Jul 28, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | - | -4.05% | 271,500 |
| Jul 25, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | - | 1.37% | 183,500 |
| Jul 24, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | -2.67% | 125,350 |
| Jul 23, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | - | - | 154,400 |
| Jul 22, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | -5.06% | 229,134 |
| Jul 21, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | - | 1.28% | 381,897 |
| Jul 18, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | - | 6.85% | 383,277 |
| Jul 17, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | - | - | 78,500 |
| Jul 16, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | - | -1.35% | 137,500 |
| Jul 15, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | - | 2.78% | 304,175 |
| Jul 14, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | - | -2.70% | 502,227 |
| Jul 11, 2025 | 0.37 | 0.39 | 0.37 | 0.37 | - | 0.68% | 285,104 |
| Jul 10, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | - | -4.55% | 190,515 |
| Jul 9, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | - | - | 241,100 |
| Jul 8, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | - | -3.75% | 115,001 |
| Jul 7, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | - | - | 215,132 |
| Jul 4, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | - | 6.67% | 384,309 |
| Jul 3, 2025 | 0.41 | 0.43 | 0.37 | 0.38 | - | -7.41% | 807,116 |
| Jul 2, 2025 | 0.42 | 0.44 | 0.41 | 0.41 | - | -2.41% | 613,180 |
| Jun 30, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | - | 3.75% | 91,233 |
| Jun 27, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | -4.19% | 39,800 |
| Jun 26, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | - | -0.60% | 221,247 |
| Jun 25, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | - | -2.33% | 119,900 |
| Jun 24, 2025 | 0.45 | 0.48 | 0.43 | 0.43 | - | -17.31% | 557,750 |
| Jun 23, 2025 | 0.50 | 0.53 | 0.49 | 0.52 | - | 8.33% | 72,710 |
| Jun 20, 2025 | 0.49 | 0.51 | 0.48 | 0.48 | - | -3.03% | 240,000 |
| Jun 19, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | - | - | 54,010 |
| Jun 18, 2025 | 0.57 | 0.63 | 0.49 | 0.50 | - | -10.00% | 499,402 |
| Jun 17, 2025 | 0.59 | 0.59 | 0.54 | 0.55 | - | -6.78% | 126,568 |
| Jun 16, 2025 | 0.61 | 0.61 | 0.58 | 0.59 | - | -3.28% | 66,617 |
| Jun 13, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | - | - | 143,709 |
| Jun 12, 2025 | 0.57 | 0.61 | 0.56 | 0.61 | - | 7.02% | 340,500 |
| Jun 11, 2025 | 0.58 | 0.61 | 0.56 | 0.57 | - | -3.39% | 284,313 |
| Jun 10, 2025 | 0.64 | 0.65 | 0.58 | 0.59 | - | -7.81% | 570,616 |
| Jun 9, 2025 | 0.57 | 0.64 | 0.55 | 0.64 | - | 14.29% | 636,678 |
| Jun 6, 2025 | 0.52 | 0.56 | 0.51 | 0.56 | - | 7.69% | 325,013 |
| Jun 5, 2025 | 0.49 | 0.57 | 0.49 | 0.52 | - | 13.04% | 1,572,220 |