Canada markets close in 2 hours 37 minutes

Geopacific Resources Limited (GPR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.3400-0.0200 (-5.56%)
At close: 3:59PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Apr. 13, 20210.36000.36000.34000.34000.340037,297
Apr. 12, 20210.38500.38500.35500.36000.3600439,393
Apr. 09, 20210.34000.40000.34000.38000.3800781,605
Apr. 08, 20210.33000.34500.33000.34000.3400329,389
Apr. 07, 20210.34000.34000.32750.33000.3300506,749
Apr. 06, 20210.32000.33000.31500.32000.3200150,271
Apr. 01, 20210.30500.32000.29000.32000.32001,612,600
Mar. 31, 20210.29500.29500.28000.29000.29001,768,338
Mar. 30, 20210.33000.33000.29000.32500.32501,787,625
Mar. 29, 20210.33000.34000.32000.33500.3350371,808
Mar. 26, 20210.33500.33500.30000.33000.3300518,731
Mar. 25, 20210.33000.34000.30000.33500.33501,570,418
Mar. 24, 20210.34000.34000.32000.32000.3200631,457
Mar. 23, 20210.33000.34500.32000.34500.34501,289,187
Mar. 22, 20210.34000.35000.32000.33000.3300468,672
Mar. 19, 20210.35000.35000.34000.35000.3500551,395
Mar. 18, 20210.35000.35000.34000.35000.3500712,743
Mar. 17, 20210.35000.35000.34000.34500.3450639,734
Mar. 16, 20210.34500.35000.34500.35000.3500630,875
Mar. 15, 20210.34000.34500.32000.34500.3450714,167
Mar. 12, 20210.34000.34500.32000.34500.3450729,791
Mar. 11, 20210.34000.34000.33000.33000.3300323,965
Mar. 10, 20210.34000.34500.32500.34000.3400205,553
Mar. 09, 20210.32500.34000.32000.33000.3300454,002
Mar. 08, 20210.32500.35000.32500.35000.3500261,054
Mar. 05, 20210.34000.34250.33000.33500.3350523,756
Mar. 04, 20210.34500.34750.34000.34000.3400283,032
Mar. 03, 20210.35000.35500.34000.34500.34501,192,159
Mar. 02, 20210.35000.35000.33000.34000.3400524,640
Mar. 01, 20210.35000.36000.34000.34000.3400671,759
Feb. 26, 20210.38000.38000.34500.35000.3500805,418
Feb. 25, 20210.39000.39000.37750.38000.3800248,245
Feb. 24, 20210.39000.40500.37500.37500.3750411,395
Feb. 23, 20210.37000.39500.37000.38500.3850283,586
Feb. 22, 20210.38000.38000.36000.36000.3600407,352
Feb. 19, 20210.40000.40000.38000.38000.3800361,190
Feb. 18, 20210.40000.40000.39000.39000.390096,723
Feb. 17, 20210.40500.40500.38500.40000.4000322,432
Feb. 16, 20210.39000.40500.39000.40000.4000187,709
Feb. 15, 20210.40500.40500.38500.38500.3850504,542
Feb. 12, 20210.41500.41500.40000.40000.4000192,101
Feb. 11, 20210.42000.42000.40500.41000.4100156,046
Feb. 10, 20210.41500.42000.41000.42000.4200253,984
Feb. 09, 20210.42000.42500.42000.42500.4250215,756
Feb. 08, 20210.41500.41500.40000.41500.4150164,681
Feb. 05, 20210.41500.42000.39000.42000.4200561,904
Feb. 04, 20210.42500.42500.42000.42000.4200122,771
Feb. 03, 20210.43500.43500.42000.42500.4250192,054
Feb. 02, 20210.42000.44000.41500.44000.4400363,889
Feb. 01, 20210.42500.43000.37000.41500.4150715,172
Jan. 29, 20210.42500.43000.42500.43000.4300250,371
Jan. 28, 20210.43000.44000.42500.42500.4250170,457
Jan. 27, 20210.43000.44000.43000.43000.43009,095
Jan. 25, 20210.43500.43500.43000.43000.430087,437
Jan. 22, 20210.43000.43500.43000.43500.435057,500
Jan. 21, 20210.43500.43500.43000.43500.4350392,997
Jan. 20, 20210.43500.43500.43000.43000.4300359,402
Jan. 19, 20210.42500.43500.42500.43500.435073,806
Jan. 18, 20210.42000.42000.41000.41000.4100279,399
Jan. 15, 20210.43000.44000.42500.42500.4250222,583
Jan. 14, 20210.43000.44000.42000.44000.4400442,568
Jan. 13, 20210.42500.42500.42500.42500.4250172,775
Jan. 12, 20210.44000.44000.43000.43000.4300102,619
Jan. 11, 20210.44000.44000.43000.43000.4300240,186
Jan. 08, 20210.44500.45000.44500.44500.4450122,300
Jan. 07, 20210.44500.45500.44500.45000.4500275,247
Jan. 06, 20210.44000.45500.44000.45500.4550165,510
Jan. 05, 20210.45000.45000.43500.44000.4400324,993
Jan. 04, 20210.43500.45000.42500.45000.4500124,195
Dec. 31, 20200.43000.44000.43000.43000.4300237,163
Dec. 30, 20200.43000.43000.43000.43000.4300153,168
Dec. 29, 20200.44500.44500.43000.43500.4350433,021
Dec. 24, 20200.44500.44500.44500.44500.445029,608
Dec. 23, 20200.44500.44500.43500.44000.4400131,397
Dec. 22, 20200.44000.44500.44000.44000.4400368,569
Dec. 21, 20200.46000.46000.44000.44000.4400352,812
Dec. 18, 20200.46000.46500.44000.44500.4450500,124
Dec. 17, 20200.44500.47500.44500.47500.4750120,594
Dec. 16, 20200.43500.44000.43000.44000.4400244,746
Dec. 15, 20200.44500.44500.43000.43500.4350484,044
Dec. 14, 20200.45000.45000.43000.44500.4450480,540
Dec. 11, 20200.46500.46500.46500.46500.4650-
Dec. 10, 20200.46500.46500.46500.46500.4650-
Dec. 09, 20200.46500.47000.46500.46500.4650106,861
Dec. 08, 20200.48000.49000.46500.47000.4700140,616
Dec. 07, 20200.49000.49000.48000.49000.4900138,213
Dec. 04, 20200.50500.50500.48000.49000.4900240,788
Dec. 03, 20200.49500.50500.49000.50500.505018,423
Dec. 02, 20200.50000.53500.50000.50500.5050440,643
Dec. 01, 20200.51000.52000.51000.51000.5100136,034
Nov. 30, 20200.52500.53500.49000.50500.5050960,345
Nov. 27, 20200.54000.55000.53000.53000.530075,738
Nov. 26, 20200.54000.54500.52500.54500.5450129,981
Nov. 25, 20200.54000.54500.52000.54000.5400315,722
Nov. 24, 20200.55000.56000.53500.54500.5450318,283
Nov. 23, 20200.56000.56000.55500.55500.555093,782
Nov. 20, 20200.57500.57500.56000.56000.5600498,514
Nov. 19, 20200.58500.58500.57000.57000.570063,259
Nov. 18, 20200.57000.60000.57000.60000.6000106,523
Nov. 17, 20200.57000.57000.55000.57000.570075,131
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...