Great Pacific Gold Corp. (FSX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5100

+0.0400

(+8.51%)

At close: 03:58PM EDT

Time Period:

Oct 04, 2022 - Oct 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2023	0.3800	0.3800	0.3600	0.3600	0.3600	124,214
Oct 02, 2023	0.4250	0.4250	0.4100	0.4100	0.4100	1,100
Sept 29, 2023	0.4150	0.4350	0.4100	0.4100	0.4100	10,195
Sept 28, 2023	0.4500	0.4500	0.3950	0.4100	0.4100	73,500
Sept 27, 2023	0.5200	0.5200	0.4500	0.4500	0.4500	180,000
Sept 26, 2023	0.5300	0.5500	0.5000	0.5500	0.5500	35,000
Sept 25, 2023	0.5500	0.5900	0.5200	0.5400	0.5400	62,800
Sept 22, 2023	0.5500	0.5800	0.5200	0.5700	0.5700	150,000
Sept 21, 2023	0.5800	0.5900	0.5800	0.5800	0.5800	27,500
Sept 20, 2023	0.4900	0.5200	0.4900	0.5100	0.5100	134,600
Sept 19, 2023	0.5000	0.5000	0.4550	0.4700	0.4700	14,800
Sept 18, 2023	0.4900	0.5000	0.4800	0.4900	0.4900	49,800
Sept 15, 2023	0.4900	0.4950	0.4550	0.4550	0.4550	31,075
Sept 14, 2023	0.4800	0.5300	0.4800	0.4900	0.4900	364,644
Sept 13, 2023	0.4000	0.4900	0.3800	0.4900	0.4900	68,800
Sept 12, 2023	0.3450	0.3900	0.3450	0.3900	0.3900	242,750
Sept 11, 2023	0.3750	0.3800	0.3450	0.3450	0.3450	229,200
Sept 08, 2023	0.4100	0.4200	0.3800	0.3800	0.3800	196,314
Sept 07, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	2,970
Sept 06, 2023	0.3900	0.4100	0.3900	0.4000	0.4000	97,500
Sept 05, 2023	0.3500	0.3900	0.3500	0.3900	0.3900	385,900
Sept 01, 2023	0.3750	0.3750	0.3500	0.3500	0.3500	44,005
Aug 31, 2023	0.3800	0.3900	0.3750	0.3900	0.3900	10,500
Aug 30, 2023	0.4000	0.4000	0.3800	0.4000	0.4000	35,750
Aug 29, 2023	0.4200	0.4200	0.3850	0.3850	0.3850	12,580
Aug 28, 2023	0.4150	0.4200	0.4150	0.4200	0.4200	34,522
Aug 25, 2023	0.4300	0.4350	0.4300	0.4350	0.4350	20,500
Aug 24, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	7,495
Aug 23, 2023	0.4350	0.4350	0.4300	0.4350	0.4350	81,000
Aug 22, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	17,500
Aug 21, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	2,500
Aug 18, 2023	0.4150	0.4150	0.4100	0.4100	0.4100	18,500
Aug 17, 2023	0.4350	0.4350	0.4350	0.4350	0.4350	2,000
Aug 16, 2023	0.4050	0.4350	0.4050	0.4350	0.4350	8,700
Aug 15, 2023	0.4000	0.4300	0.4000	0.4300	0.4300	51,400
Aug 14, 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
Aug 11, 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
Aug 10, 2023	0.4100	0.4250	0.4100	0.4250	0.4250	34,000
Aug 09, 2023	0.4100	0.4100	0.4000	0.4100	0.4100	29,088
Aug 08, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	8,183
Aug 04, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	65,100
Aug 03, 2023	0.3800	0.4000	0.3800	0.4000	0.4000	33,888
Aug 02, 2023	0.4500	0.4500	0.3800	0.3800	0.3800	174,198
Aug 01, 2023	0.4700	0.4800	0.4500	0.4500	0.4500	40,515
Jul 31, 2023	0.4400	0.4950	0.4400	0.4700	0.4700	78,142
Jul 28, 2023	0.4150	0.4500	0.3950	0.4500	0.4500	99,970
Jul 27, 2023	0.4150	0.4150	0.4150	0.4150	0.4150	1,000
Jul 26, 2023	0.4300	0.4300	0.4200	0.4300	0.4300	10,500
Jul 25, 2023	0.4200	0.4300	0.4200	0.4300	0.4300	8,500
Jul 24, 2023	0.4200	0.4300	0.4200	0.4300	0.4300	7,409
Jul 21, 2023	0.4350	0.4400	0.4000	0.4000	0.4000	39,270
Jul 20, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	9,250
Jul 19, 2023	0.4350	0.4600	0.4350	0.4500	0.4500	31,600
Jul 18, 2023	0.5000	0.5000	0.4350	0.4350	0.4350	38,500
Jul 17, 2023	0.4800	0.4800	0.4600	0.4600	0.4600	22,720
Jul 14, 2023	0.4800	0.4900	0.4750	0.4750	0.4750	23,440
Jul 13, 2023	0.4650	0.4700	0.4650	0.4700	0.4700	6,600
Jul 12, 2023	0.4500	0.4500	0.4350	0.4500	0.4500	34,500
Jul 11, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	16,000
Jul 10, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jul 07, 2023	0.4250	0.4850	0.4250	0.4500	0.4500	18,898
Jul 06, 2023	0.4750	0.4750	0.4700	0.4700	0.4700	5,850
Jul 05, 2023	0.4500	0.5000	0.4500	0.5000	0.5000	80,805
Jul 04, 2023	0.4250	0.4500	0.4250	0.4500	0.4500	37,300
Jun 30, 2023	0.4150	0.4200	0.4150	0.4200	0.4200	4,551
Jun 29, 2023	0.4450	0.4450	0.4000	0.4000	0.4000	37,600
Jun 28, 2023	0.4300	0.4300	0.4050	0.4200	0.4200	37,900
Jun 27, 2023	0.4050	0.4050	0.4050	0.4050	0.4050	10,000
Jun 26, 2023	0.4000	0.4400	0.3900	0.4400	0.4400	26,332
Jun 23, 2023	0.3750	0.3950	0.3750	0.3800	0.3800	4,500
Jun 22, 2023	0.4000	0.4000	0.3800	0.4000	0.4000	60,500
Jun 21, 2023	0.4050	0.4100	0.4050	0.4100	0.4100	5,500
Jun 20, 2023	0.4150	0.4200	0.4050	0.4100	0.4100	14,025
Jun 19, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	9,600
Jun 16, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	2,500
Jun 15, 2023	0.4250	0.4500	0.4250	0.4500	0.4500	5,600
Jun 14, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun 13, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Jun 12, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	34,556
Jun 09, 2023	0.4100	0.4250	0.4050	0.4250	0.4250	17,250
Jun 08, 2023	0.4300	0.4300	0.4150	0.4300	0.4300	257,500
Jun 07, 2023	0.4250	0.4350	0.4250	0.4300	0.4300	38,700
Jun 06, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	1,500
Jun 05, 2023	0.4400	0.5000	0.4400	0.4950	0.4950	63,300
Jun 02, 2023	0.4100	0.4600	0.4100	0.4400	0.4400	28,000
Jun 01, 2023	0.4200	0.4300	0.4200	0.4200	0.4200	19,830
May 31, 2023	0.4400	0.4400	0.4000	0.4000	0.4000	58,500
May 30, 2023	0.4500	0.4550	0.4500	0.4550	0.4550	8,100
May 29, 2023	0.4900	0.4900	0.4600	0.4600	0.4600	93,195
May 26, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	8,250
May 25, 2023	0.5000	0.5000	0.4800	0.4800	0.4800	13,100
May 24, 2023	0.5000	0.5000	0.4900	0.4900	0.4900	19,680
May 23, 2023	0.5200	0.5300	0.5200	0.5300	0.5300	6,500
May 19, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 18, 2023	0.4750	0.5300	0.4700	0.5000	0.5000	26,000
May 17, 2023	0.5100	0.5100	0.4700	0.4800	0.4800	53,000
May 16, 2023	0.5600	0.5600	0.4850	0.4900	0.4900	62,000
May 15, 2023	0.4700	0.5500	0.4700	0.5100	0.5100	296,428
May 12, 2023	0.4800	0.4800	0.4600	0.4700	0.4700	552,500
May 11, 2023	0.5600	0.5600	0.4900	0.4900	0.4900	89,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,020.92-156.26(-0.81%)

S&P 5004,229.45-58.94(-1.37%)

DOW33,002.38-430.97(-1.29%)

CAD/USD0.7293-0.0003(-0.04%)

CRUDE OIL88.67-0.56(-0.63%)

Bitcoin CAD37,585.75-203.82(-0.54%)

Great Pacific Gold Corp. (FSX.V)

S&P/TSX
19,020.92
-156.26(-0.81%)

S&P 500
4,229.45
-58.94(-1.37%)

DOW
33,002.38
-430.97(-1.29%)

CAD/USD
0.7293
-0.0003(-0.04%)

CRUDE OIL
88.67
-0.56(-0.63%)

Bitcoin CAD
37,585.75
-203.82(-0.54%)