Geopacific Resources Limited (GPR.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0260

-0.0010

(-3.70%)

At close: 03:43PM AEST

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0270	0.0270	0.0250	0.0260	0.0260	1,651,682
Apr 24, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 23, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 22, 2024	0.0280	0.0290	0.0270	0.0270	0.0270	213,101
Apr 19, 2024	0.0280	0.0300	0.0280	0.0280	0.0280	525,798
Apr 18, 2024	0.0270	0.0280	0.0250	0.0280	0.0280	693,825
Apr 17, 2024	0.0230	0.0280	0.0200	0.0280	0.0280	1,625,817
Apr 16, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	133,622
Apr 15, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	96,250
Apr 12, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	667,941
Apr 11, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	529,515
Apr 10, 2024	0.0260	0.0280	0.0250	0.0280	0.0280	1,262,746
Apr 09, 2024	0.0250	0.0260	0.0250	0.0250	0.0250	3,993,422
Apr 08, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	565,679
Apr 05, 2024	0.0250	0.0250	0.0230	0.0240	0.0240	1,400,021
Apr 04, 2024	0.0190	0.0240	0.0190	0.0240	0.0240	4,506,463
Apr 03, 2024	0.0190	0.0200	0.0180	0.0190	0.0190	936,584
Apr 02, 2024	0.0190	0.0190	0.0180	0.0190	0.0190	590,824
Mar 28, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	212,002
Mar 27, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	84,351
Mar 26, 2024	0.0190	0.0190	0.0180	0.0190	0.0190	192,781
Mar 25, 2024	0.0210	0.0210	0.0190	0.0190	0.0190	529,843
Mar 22, 2024	0.0195	0.0200	0.0195	0.0200	0.0200	27,103
Mar 21, 2024	0.0180	0.0210	0.0180	0.0190	0.0190	1,650,038
Mar 20, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	4,531
Mar 19, 2024	0.0190	0.0190	0.0160	0.0170	0.0170	1,152,636
Mar 18, 2024	0.0190	0.0190	0.0170	0.0170	0.0170	2,320,764
Mar 15, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	165,559
Mar 14, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	39,216
Mar 13, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	60,529
Mar 12, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	529,899
Mar 11, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	52,019
Mar 08, 2024	0.0160	0.0180	0.0160	0.0170	0.0170	2,510,263
Mar 07, 2024	0.0160	0.0160	0.0150	0.0160	0.0160	474,457
Mar 06, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	62,124
Mar 05, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	627,998
Mar 04, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	433,310
Mar 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	53,551
Feb 28, 2024	0.0150	0.0160	0.0140	0.0140	0.0140	85,480
Feb 27, 2024	0.0145	0.0150	0.0145	0.0150	0.0150	491,177
Feb 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	97,610
Feb 23, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	1,051,253
Feb 22, 2024	0.0155	0.0160	0.0150	0.0160	0.0160	124,778
Feb 21, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	27,140
Feb 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Feb 19, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	235,557
Feb 16, 2024	0.0155	0.0160	0.0155	0.0160	0.0160	150,088
Feb 15, 2024	0.0155	0.0160	0.0155	0.0160	0.0160	306,697
Feb 14, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	22,775
Feb 13, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 12, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	370
Feb 09, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	133,387
Feb 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	52,000
Feb 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	496,179
Feb 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	62,320
Jan 31, 2024	0.0150	0.0155	0.0150	0.0150	0.0150	124,681
Jan 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	455,000
Jan 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,804
Jan 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	573,094
Jan 24, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Jan 23, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Jan 22, 2024	0.0160	0.0160	0.0155	0.0155	0.0155	208,750
Jan 19, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 18, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	185
Jan 17, 2024	0.0155	0.0160	0.0155	0.0160	0.0160	124
Jan 16, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	22,235
Jan 15, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	35,021
Jan 12, 2024	0.0170	0.0170	0.0150	0.0160	0.0160	105,106
Jan 11, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jan 10, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	111,082
Jan 09, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	370,221
Jan 08, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	136,727
Jan 05, 2024	0.0170	0.0170	0.0150	0.0150	0.0150	310,722
Jan 04, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	2,834,201
Jan 03, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 02, 2024	0.0200	0.0200	0.0180	0.0190	0.0190	447,593
Dec 29, 2023	0.0180	0.0200	0.0180	0.0200	0.0200	64,615
Dec 28, 2023	0.0170	0.0180	0.0170	0.0170	0.0170	368,544
Dec 27, 2023	0.0210	0.0210	0.0160	0.0160	0.0160	1,834,492
Dec 22, 2023	0.0180	0.0210	0.0180	0.0210	0.0210	274,656
Dec 21, 2023	0.0170	0.0200	0.0170	0.0200	0.0200	62,793
Dec 20, 2023	0.0190	0.0190	0.0170	0.0180	0.0180	121,785
Dec 19, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 18, 2023	0.0190	0.0190	0.0180	0.0180	0.0180	156,845
Dec 15, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 14, 2023	0.0200	0.0210	0.0190	0.0210	0.0210	76,883
Dec 13, 2023	0.0190	0.0190	0.0180	0.0180	0.0180	902,627
Dec 12, 2023	0.0190	0.0190	0.0190	0.0190	0.0190	26,000
Dec 11, 2023	0.0200	0.0200	0.0190	0.0190	0.0190	141,567
Dec 08, 2023	0.0210	0.0210	0.0200	0.0210	0.0210	78,043
Dec 07, 2023	0.0200	0.0210	0.0200	0.0210	0.0210	144,593
Dec 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	64,576
Dec 05, 2023	0.0200	0.0200	0.0190	0.0190	0.0190	794,980
Dec 04, 2023	0.0180	0.0210	0.0180	0.0200	0.0200	2,530,472
Dec 01, 2023	0.0170	0.0190	0.0170	0.0180	0.0180	244,083
Nov 30, 2023	0.0170	0.0180	0.0170	0.0180	0.0180	1,859
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7323-0.0000(-0.00%)

CRUDE OIL84.05+0.48(+0.57%)

Bitcoin CAD87,627.88+711.55(+0.82%)

Geopacific Resources Limited (GPR.AX)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7323
-0.0000(-0.00%)

CRUDE OIL
84.05
+0.48(+0.57%)

Bitcoin CAD
87,627.88
+711.55(+0.82%)