Canada markets close in 2 minutes

Great Pacific Gold Corp. (GPAC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.9600+0.0100 (+1.05%)
As of 03:55PM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 20240.96000.97000.93000.96000.960072,555
May 14, 20240.95000.98000.91000.95000.9500215,583
May 13, 20241.05001.05000.94000.96000.9600145,681
May 10, 20240.99001.00000.96000.98000.9800119,745
May 09, 20240.95000.99000.94000.94000.9400344,272
May 08, 20240.97001.01000.95000.96000.9600239,690
May 07, 20241.04001.05000.93000.96000.9600376,007
May 06, 20241.01001.05001.01001.04001.040091,707
May 03, 20241.03001.05000.97501.00001.0000191,235
May 02, 20241.06001.10001.01001.02001.0200207,249
May 01, 20241.10001.10001.01001.04001.0400172,258
Apr 30, 20241.10001.17001.04001.04001.0400330,046
Apr 29, 20241.22001.22001.06001.09001.0900514,873
Apr 26, 20241.15001.22001.12001.20001.2000179,351
Apr 25, 20241.15001.16001.10001.13001.1300127,685
Apr 24, 20241.19001.19001.12001.15001.1500223,629
Apr 23, 20241.16001.20001.12501.13001.1300253,770
Apr 22, 20241.13001.17001.09501.16001.1600537,846
Apr 19, 20241.08001.18001.06501.12001.1200314,107
Apr 18, 20241.16001.16001.06001.06001.0600378,288
Apr 17, 20241.27001.28001.03001.14001.1400986,931
Apr 16, 20241.35001.38001.20501.28001.2800827,916
Apr 15, 20241.26001.36001.25001.35001.35001,691,489
Apr 12, 20241.15001.22001.15001.19001.1900416,166
Apr 11, 20241.15001.17501.09001.15001.1500936,504
Apr 10, 20241.08001.14001.06001.12001.1200546,759
Apr 09, 20241.02001.11001.00001.08001.0800354,394
Apr 08, 20241.01001.08000.95001.01001.0100560,272
Apr 05, 20240.96001.00000.94001.00001.0000279,453
Apr 04, 20240.96001.00000.93000.93000.9300108,126
Apr 03, 20240.94000.98000.90000.93000.9300368,460
Apr 02, 20240.96000.96000.92000.94000.9400202,131
Apr 01, 20241.03001.03000.99000.99000.990065,136
Mar 28, 20240.96001.02000.95000.98000.9800114,532
Mar 27, 20240.94000.97000.92000.96000.960055,423
Mar 26, 20240.96000.99000.90500.92000.9200124,100
Mar 25, 20240.99001.00000.90500.95000.9500212,155
Mar 22, 20241.03001.03000.93000.95000.9500338,143
Mar 21, 20241.21001.24001.01001.03001.0300647,525
Mar 20, 20241.15001.30001.15001.27001.2700417,206
Mar 19, 20241.10001.19001.07001.19001.1900609,895
Mar 18, 20241.06001.11001.04001.10001.100023,643
Mar 15, 20241.06001.08001.05001.05001.050028,950
Mar 14, 20241.08001.12001.08001.10001.1000135,403
Mar 13, 20241.11001.12001.08001.12001.1200109,440
Mar 12, 20241.06001.12001.06001.10001.100072,068
Mar 11, 20241.14001.14501.06001.14501.145089,900
Mar 08, 20241.13001.17001.12001.15001.150097,734
Mar 07, 20241.18001.22001.14001.15001.1500201,267
Mar 06, 20241.02001.17001.02001.16001.1600938,276
Mar 05, 20240.95001.02000.93001.01001.0100588,030
Mar 04, 20240.99001.03000.97000.97000.9700337,950
Mar 01, 20240.85001.05000.83001.04001.04001,132,572
Feb 29, 20240.82000.88000.79000.88000.8800163,039
Feb 28, 20240.84000.84000.80000.81000.810082,560
Feb 27, 20240.84000.86000.83000.83000.830017,000
Feb 26, 20240.87000.88000.85000.86000.860034,500
Feb 23, 20240.87000.87000.85000.86000.860030,434
Feb 22, 20240.90000.90000.86000.88000.880042,000
Feb 21, 20240.87000.89000.85000.85000.850042,502
Feb 20, 20240.83000.90000.83000.90000.9000102,099
Feb 16, 20240.86000.92000.85000.88000.880059,400
Feb 15, 20240.85000.87000.85000.87000.870042,108
Feb 14, 20240.84000.87000.83000.87000.8700129,738
Feb 13, 20240.90000.90000.84000.84000.840074,675
Feb 12, 20240.85000.90000.85000.90000.900091,575
Feb 09, 20240.91000.93000.85000.92000.9200237,689
Feb 08, 20240.88000.95000.88000.91000.910081,003
Feb 07, 20240.90000.92000.88000.90000.900067,198
Feb 06, 20240.91000.93000.88000.90000.9000133,354
Feb 05, 20240.91000.93000.88000.90000.900091,008
Feb 02, 20240.96000.99000.93000.95000.950054,450
Feb 01, 20240.99001.00000.95000.96000.960086,000
Jan 31, 20240.89001.01000.89000.99000.9900405,411
Jan 30, 20240.83000.90000.83000.89000.8900601,820
Jan 29, 20240.85000.86000.81000.86000.8600290,784
Jan 26, 20240.85000.87000.84000.85000.850068,189
Jan 25, 20240.88000.88000.88000.88000.88006,325
Jan 24, 20240.92000.92000.83000.88000.880092,345
Jan 23, 20240.96000.96000.91000.93000.9300449,111
Jan 22, 20241.00001.01000.95000.97000.9700107,753
Jan 19, 20240.96001.05000.96001.03001.0300346,706
Jan 18, 20240.96000.99000.94000.97000.9700150,668
Jan 17, 20240.93001.01000.90000.98000.9800186,916
Jan 16, 20240.95001.00000.88000.89000.8900313,370
Jan 15, 20241.00001.02000.95000.95000.950095,590
Jan 12, 20240.94001.04000.94001.00001.0000413,554
Jan 11, 20240.90000.97000.88000.97000.9700281,672
Jan 10, 20240.85000.90000.84000.89000.8900185,179
Jan 09, 20240.81000.87000.81000.84000.8400149,893
Jan 08, 20240.84000.84000.78000.80000.800088,242
Jan 05, 20240.82000.85000.82000.84000.840075,463
Jan 04, 20240.84000.85000.81000.81000.810042,453
Jan 03, 20240.86000.87000.83000.86000.8600116,513
Jan 02, 20240.92000.94000.87000.87000.8700152,614
Dec 29, 20230.93000.93000.90000.91000.9100156,237
Dec 28, 20230.89000.96000.88000.92000.9200196,140
Dec 27, 20230.90000.95000.88000.88000.8800133,876
Dec 22, 20230.91000.94000.88000.91000.9100159,866
Dec 21, 20230.91000.94000.85000.91000.9100235,657
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...