Geopacific Resources Limited (GPR.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.3450-0.0050 (-1.43%)

At close: 3:14PM AEST

Show:

Historical Prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2021	0.3500	0.3500	0.3400	0.3450	0.3450	46,919
May 06, 2021	0.3400	0.3500	0.3250	0.3500	0.3500	77,203
May 05, 2021	0.3450	0.3500	0.3300	0.3400	0.3400	122,017
May 04, 2021	0.3450	0.3450	0.3350	0.3450	0.3450	250,030
May 03, 2021	0.3400	0.3450	0.3350	0.3450	0.3450	123,910
Apr. 30, 2021	0.3600	0.3600	0.3300	0.3350	0.3350	589,193
Apr. 29, 2021	0.3600	0.3600	0.3600	0.3600	0.3600	2,013,249
Apr. 28, 2021	0.3550	0.3800	0.3450	0.3600	0.3600	1,565,175
Apr. 27, 2021	0.3500	0.3500	0.3400	0.3450	0.3450	475,323
Apr. 26, 2021	0.3500	0.3600	0.3400	0.3500	0.3500	477,759
Apr. 23, 2021	0.3400	0.3400	0.3350	0.3350	0.3350	107,022
Apr. 22, 2021	0.3400	0.3500	0.3400	0.3500	0.3500	251,538
Apr. 21, 2021	0.3250	0.3350	0.3200	0.3300	0.3300	398,139
Apr. 20, 2021	0.3500	0.3500	0.3250	0.3350	0.3350	274,968
Apr. 19, 2021	0.3600	0.3600	0.3350	0.3500	0.3500	289,719
Apr. 16, 2021	0.3500	0.3600	0.3500	0.3600	0.3600	145,316
Apr. 15, 2021	0.3500	0.3700	0.3400	0.3550	0.3550	311,964
Apr. 14, 2021	0.3600	0.3650	0.3450	0.3500	0.3500	242,615
Apr. 13, 2021	0.3600	0.3600	0.3400	0.3400	0.3400	37,297
Apr. 12, 2021	0.3850	0.3850	0.3550	0.3600	0.3600	439,393
Apr. 09, 2021	0.3400	0.4000	0.3400	0.3800	0.3800	781,605
Apr. 08, 2021	0.3300	0.3450	0.3300	0.3400	0.3400	329,389
Apr. 07, 2021	0.3400	0.3400	0.3275	0.3300	0.3300	506,749
Apr. 06, 2021	0.3200	0.3300	0.3150	0.3200	0.3200	150,271
Apr. 01, 2021	0.3050	0.3200	0.2900	0.3200	0.3200	1,612,600
Mar. 31, 2021	0.2950	0.2950	0.2800	0.2900	0.2900	1,768,338
Mar. 30, 2021	0.3300	0.3300	0.2900	0.3250	0.3250	1,787,625
Mar. 29, 2021	0.3300	0.3400	0.3200	0.3350	0.3350	371,808
Mar. 26, 2021	0.3350	0.3350	0.3000	0.3300	0.3300	518,731
Mar. 25, 2021	0.3300	0.3400	0.3000	0.3350	0.3350	1,570,418
Mar. 24, 2021	0.3400	0.3400	0.3200	0.3200	0.3200	631,457
Mar. 23, 2021	0.3300	0.3450	0.3200	0.3450	0.3450	1,289,187
Mar. 22, 2021	0.3400	0.3500	0.3200	0.3300	0.3300	468,672
Mar. 19, 2021	0.3500	0.3500	0.3400	0.3500	0.3500	551,395
Mar. 18, 2021	0.3500	0.3500	0.3400	0.3500	0.3500	712,743
Mar. 17, 2021	0.3500	0.3500	0.3400	0.3450	0.3450	639,734
Mar. 16, 2021	0.3450	0.3500	0.3450	0.3500	0.3500	630,875
Mar. 15, 2021	0.3400	0.3450	0.3200	0.3450	0.3450	714,167
Mar. 12, 2021	0.3400	0.3450	0.3200	0.3450	0.3450	729,791
Mar. 11, 2021	0.3400	0.3400	0.3300	0.3300	0.3300	323,965
Mar. 10, 2021	0.3400	0.3450	0.3250	0.3400	0.3400	205,553
Mar. 09, 2021	0.3250	0.3400	0.3200	0.3300	0.3300	454,002
Mar. 08, 2021	0.3250	0.3500	0.3250	0.3500	0.3500	261,054
Mar. 05, 2021	0.3400	0.3425	0.3300	0.3350	0.3350	523,756
Mar. 04, 2021	0.3450	0.3475	0.3400	0.3400	0.3400	283,032
Mar. 03, 2021	0.3500	0.3550	0.3400	0.3450	0.3450	1,192,159
Mar. 02, 2021	0.3500	0.3500	0.3300	0.3400	0.3400	524,640
Mar. 01, 2021	0.3500	0.3600	0.3400	0.3400	0.3400	671,759
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	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,472.74+181.76(+0.94%)

S&P 5004,232.60+30.98(+0.74%)

DOW34,777.76+229.23(+0.66%)

Geopacific Resources Limited (GPR.AX)

S&P/TSX
19,472.74
+181.76(+0.94%)

S&P 500
4,232.60
+30.98(+0.74%)

DOW
34,777.76
+229.23(+0.66%)