Geopacific Resources Limited (GPR.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.3500-0.0300 (-7.89%)

At close: 4:10PM AEDT

Show:

Historical Prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb. 26, 2021	0.3800	0.3800	0.3450	0.3500	0.3500	805,418
Feb. 25, 2021	0.3900	0.3900	0.3775	0.3800	0.3800	248,245
Feb. 24, 2021	0.3900	0.4050	0.3750	0.3750	0.3750	411,395
Feb. 23, 2021	0.3700	0.3950	0.3700	0.3850	0.3850	283,586
Feb. 22, 2021	0.3800	0.3800	0.3600	0.3600	0.3600	407,352
Feb. 19, 2021	0.4000	0.4000	0.3800	0.3800	0.3800	361,190
Feb. 18, 2021	0.4000	0.4000	0.3900	0.3900	0.3900	96,723
Feb. 17, 2021	0.4050	0.4050	0.3850	0.4000	0.4000	322,432
Feb. 16, 2021	0.3900	0.4050	0.3900	0.4000	0.4000	187,709
Feb. 15, 2021	0.4050	0.4050	0.3850	0.3850	0.3850	504,542
Feb. 12, 2021	0.4150	0.4150	0.4000	0.4000	0.4000	192,101
Feb. 11, 2021	0.4200	0.4200	0.4050	0.4100	0.4100	156,046
Feb. 10, 2021	0.4150	0.4200	0.4100	0.4200	0.4200	253,984
Feb. 09, 2021	0.4200	0.4250	0.4200	0.4250	0.4250	215,756
Feb. 08, 2021	0.4150	0.4150	0.4000	0.4150	0.4150	164,681
Feb. 05, 2021	0.4150	0.4200	0.3900	0.4200	0.4200	561,904
Feb. 04, 2021	0.4250	0.4250	0.4200	0.4200	0.4200	122,771
Feb. 03, 2021	0.4350	0.4350	0.4200	0.4250	0.4250	192,054
Feb. 02, 2021	0.4200	0.4400	0.4150	0.4400	0.4400	363,889
Feb. 01, 2021	0.4250	0.4300	0.3700	0.4150	0.4150	715,172
Jan. 29, 2021	0.4250	0.4300	0.4250	0.4300	0.4300	250,371
Jan. 28, 2021	0.4300	0.4400	0.4250	0.4250	0.4250	170,457
Jan. 27, 2021	0.4300	0.4400	0.4300	0.4300	0.4300	9,095
Jan. 25, 2021	0.4350	0.4350	0.4300	0.4300	0.4300	87,437
Jan. 22, 2021	0.4300	0.4350	0.4300	0.4350	0.4350	57,500
Jan. 21, 2021	0.4350	0.4350	0.4300	0.4350	0.4350	392,997
Jan. 20, 2021	0.4350	0.4350	0.4300	0.4300	0.4300	359,402
Jan. 19, 2021	0.4250	0.4350	0.4250	0.4350	0.4350	73,806
Jan. 18, 2021	0.4200	0.4200	0.4100	0.4100	0.4100	279,399
Jan. 15, 2021	0.4300	0.4400	0.4250	0.4250	0.4250	222,583
Jan. 14, 2021	0.4300	0.4400	0.4200	0.4400	0.4400	442,568
Jan. 13, 2021	0.4250	0.4250	0.4250	0.4250	0.4250	172,775
Jan. 12, 2021	0.4400	0.4400	0.4300	0.4300	0.4300	102,619
Jan. 11, 2021	0.4400	0.4400	0.4300	0.4300	0.4300	240,186
Jan. 08, 2021	0.4450	0.4500	0.4450	0.4450	0.4450	122,300
Jan. 07, 2021	0.4450	0.4550	0.4450	0.4500	0.4500	275,247
Jan. 06, 2021	0.4400	0.4550	0.4400	0.4550	0.4550	165,510
Jan. 05, 2021	0.4500	0.4500	0.4350	0.4400	0.4400	324,993
Jan. 04, 2021	0.4350	0.4500	0.4250	0.4500	0.4500	124,195
Dec. 31, 2020	0.4300	0.4400	0.4300	0.4300	0.4300	237,163
Dec. 30, 2020	0.4300	0.4300	0.4300	0.4300	0.4300	153,168
Dec. 29, 2020	0.4450	0.4450	0.4300	0.4350	0.4350	433,021
Dec. 24, 2020	0.4450	0.4450	0.4450	0.4450	0.4450	29,608
Dec. 23, 2020	0.4450	0.4450	0.4350	0.4400	0.4400	131,397
Dec. 22, 2020	0.4400	0.4450	0.4400	0.4400	0.4400	368,569
Dec. 21, 2020	0.4600	0.4600	0.4400	0.4400	0.4400	352,812
Dec. 18, 2020	0.4600	0.4650	0.4400	0.4450	0.4450	500,124
Dec. 17, 2020	0.4450	0.4750	0.4450	0.4750	0.4750	120,594
Dec. 16, 2020	0.4350	0.4400	0.4300	0.4400	0.4400	244,746
Dec. 15, 2020	0.4450	0.4450	0.4300	0.4350	0.4350	484,044
Dec. 14, 2020	0.4500	0.4500	0.4300	0.4450	0.4450	480,540
Dec. 11, 2020	0.4650	0.4650	0.4650	0.4650	0.4650	-
Dec. 10, 2020	0.4650	0.4650	0.4650	0.4650	0.4650	-
Dec. 09, 2020	0.4650	0.4700	0.4650	0.4650	0.4650	106,861
Dec. 08, 2020	0.4800	0.4900	0.4650	0.4700	0.4700	140,616
Dec. 07, 2020	0.4900	0.4900	0.4800	0.4900	0.4900	138,213
Dec. 04, 2020	0.5050	0.5050	0.4800	0.4900	0.4900	240,788
Dec. 03, 2020	0.4950	0.5050	0.4900	0.5050	0.5050	18,423
Dec. 02, 2020	0.5000	0.5350	0.5000	0.5050	0.5050	440,643
Dec. 01, 2020	0.5100	0.5200	0.5100	0.5100	0.5100	136,034
Nov. 30, 2020	0.5250	0.5350	0.4900	0.5050	0.5050	960,345
Nov. 27, 2020	0.5400	0.5500	0.5300	0.5300	0.5300	75,738
Nov. 26, 2020	0.5400	0.5450	0.5250	0.5450	0.5450	129,981
Nov. 25, 2020	0.5400	0.5450	0.5200	0.5400	0.5400	315,722
Nov. 24, 2020	0.5500	0.5600	0.5350	0.5450	0.5450	318,283
Nov. 23, 2020	0.5600	0.5600	0.5550	0.5550	0.5550	93,782
Nov. 20, 2020	0.5750	0.5750	0.5600	0.5600	0.5600	498,514
Nov. 19, 2020	0.5850	0.5850	0.5700	0.5700	0.5700	63,259
Nov. 18, 2020	0.5700	0.6000	0.5700	0.6000	0.6000	106,523
Nov. 17, 2020	0.5700	0.5700	0.5500	0.5700	0.5700	75,131
Nov. 16, 2020	0.5700	0.5700	0.5700	0.5700	0.5700	8,771
Nov. 13, 2020	0.5750	0.5750	0.5600	0.5650	0.5650	49,337
Nov. 12, 2020	0.5650	0.5800	0.5650	0.5750	0.5750	28,679
Nov. 11, 2020	0.5850	0.5850	0.5850	0.5850	0.5850	-
Nov. 10, 2020	0.5500	0.5950	0.5450	0.5850	0.5850	161,328
Nov. 09, 2020	0.6000	0.6050	0.5950	0.5950	0.5950	107,726
Nov. 06, 2020	0.5850	0.6250	0.5800	0.6200	0.6200	594,530
Nov. 05, 2020	0.5700	0.5800	0.5650	0.5800	0.5800	68,465
Nov. 04, 2020	0.5800	0.5800	0.5700	0.5700	0.5700	45,400
Nov. 03, 2020	0.5800	0.5800	0.5800	0.5800	0.5800	928
Nov. 02, 2020	0.5500	0.5800	0.5500	0.5800	0.5800	128,490
Oct. 30, 2020	0.5450	0.5500	0.5400	0.5400	0.5400	49,569
Oct. 29, 2020	0.5700	0.6000	0.5500	0.5500	0.5500	232,133
Oct. 28, 2020	0.5800	0.5800	0.5550	0.5700	0.5700	109,039
Oct. 27, 2020	0.5850	0.5850	0.5450	0.5800	0.5800	461,300
Oct. 26, 2020	0.5950	0.6100	0.5900	0.5900	0.5900	190,565
Oct. 23, 2020	0.5900	0.6100	0.5900	0.5950	0.5950	184,423
Oct. 22, 2020	0.6000	0.6000	0.5850	0.5950	0.5950	71,856
Oct. 21, 2020	0.6000	0.6550	0.5950	0.6000	0.6000	229,400
Oct. 20, 2020	0.5900	0.5900	0.5550	0.5750	0.5750	551,060
Oct. 19, 2020	0.6150	0.6150	0.5700	0.6000	0.6000	491,559
Oct. 16, 2020	0.6100	0.6200	0.6100	0.6100	0.6100	80,156
Oct. 15, 2020	0.6300	0.6300	0.5900	0.5900	0.5900	316,483
Oct. 14, 2020	0.6400	0.6400	0.6000	0.6200	0.6200	204,428
Oct. 13, 2020	0.6300	0.6500	0.6300	0.6400	0.6400	226,715
Oct. 12, 2020	0.6400	0.6700	0.6300	0.6500	0.6500	256,420
Oct. 09, 2020	0.6500	0.6550	0.6200	0.6250	0.6250	321,888
Oct. 08, 2020	0.6600	0.6800	0.6600	0.6600	0.6600	337,960
Oct. 07, 2020	0.6450	0.6570	0.6350	0.6400	0.6400	332,585
Oct. 06, 2020	0.6350	0.6650	0.6200	0.6650	0.6650	500,722
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,060.26-163.28(-0.90%)

S&P 5003,811.15-18.19(-0.48%)

DOW30,932.37-469.64(-1.50%)

Geopacific Resources Limited (GPR.AX)

S&P/TSX
18,060.26
-163.28(-0.90%)

S&P 500
3,811.15
-18.19(-0.48%)

DOW
30,932.37
-469.64(-1.50%)