New Zealand markets closed

Great Pacific Gold Corp. (GPAC.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.9800+0.0400 (+4.26%)
At close: 03:57PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.99001.00000.96000.98000.9800119,745
09 May 20240.95000.99000.94000.94000.9400344,272
08 May 20240.97001.01000.95000.96000.9600239,690
07 May 20241.04001.05000.93000.96000.9600376,007
06 May 20241.01001.05001.01001.04001.040091,707
03 May 20241.03001.05000.97501.00001.0000191,235
02 May 20241.06001.10001.01001.02001.0200207,249
01 May 20241.10001.10001.01001.04001.0400172,258
30 Apr 20241.10001.17001.04001.04001.0400330,046
29 Apr 20241.22001.22001.06001.09001.0900514,873
26 Apr 20241.15001.22001.12001.20001.2000179,351
25 Apr 20241.15001.16001.10001.13001.1300127,685
24 Apr 20241.19001.19001.12001.15001.1500223,629
23 Apr 20241.16001.20001.12501.13001.1300253,770
22 Apr 20241.13001.17001.09501.16001.1600537,846
19 Apr 20241.08001.18001.06501.12001.1200314,107
18 Apr 20241.16001.16001.06001.06001.0600378,288
17 Apr 20241.27001.28001.03001.14001.1400986,931
16 Apr 20241.35001.38001.20501.28001.2800827,916
15 Apr 20241.26001.36001.25001.35001.35001,691,489
12 Apr 20241.15001.22001.15001.19001.1900416,166
11 Apr 20241.15001.17501.09001.15001.1500936,504
10 Apr 20241.08001.14001.06001.12001.1200546,759
09 Apr 20241.02001.11001.00001.08001.0800354,394
08 Apr 20241.01001.08000.95001.01001.0100560,272
05 Apr 20240.96001.00000.94001.00001.0000279,453
04 Apr 20240.96001.00000.93000.93000.9300108,126
03 Apr 20240.94000.98000.90000.93000.9300368,460
02 Apr 20240.96000.96000.92000.94000.9400202,131
01 Apr 20241.03001.03000.99000.99000.990065,136
28 Mar 20240.96001.02000.95000.98000.9800114,532
27 Mar 20240.94000.97000.92000.96000.960055,423
26 Mar 20240.96000.99000.90500.92000.9200124,100
25 Mar 20240.99001.00000.90500.95000.9500212,155
22 Mar 20241.03001.03000.93000.95000.9500338,143
21 Mar 20241.21001.24001.01001.03001.0300647,525
20 Mar 20241.15001.30001.15001.27001.2700417,206
19 Mar 20241.10001.19001.07001.19001.1900609,895
18 Mar 20241.06001.11001.04001.10001.100023,643
15 Mar 20241.06001.08001.05001.05001.050028,950
14 Mar 20241.08001.12001.08001.10001.1000135,403
13 Mar 20241.11001.12001.08001.12001.1200109,440
12 Mar 20241.06001.12001.06001.10001.100072,068
11 Mar 20241.14001.14501.06001.14501.145089,900
08 Mar 20241.13001.17001.12001.15001.150097,734
07 Mar 20241.18001.22001.14001.15001.1500201,267
06 Mar 20241.02001.17001.02001.16001.1600938,276
05 Mar 20240.95001.02000.93001.01001.0100588,030
04 Mar 20240.99001.03000.97000.97000.9700337,950
01 Mar 20240.85001.05000.83001.04001.04001,132,572
29 Feb 20240.82000.88000.79000.88000.8800163,039
28 Feb 20240.84000.84000.80000.81000.810082,560
27 Feb 20240.84000.86000.83000.83000.830017,000
26 Feb 20240.87000.88000.85000.86000.860034,500
23 Feb 20240.87000.87000.85000.86000.860030,434
22 Feb 20240.90000.90000.86000.88000.880042,000
21 Feb 20240.87000.89000.85000.85000.850042,502
20 Feb 20240.83000.90000.83000.90000.9000102,099
16 Feb 20240.86000.92000.85000.88000.880059,400
15 Feb 20240.85000.87000.85000.87000.870042,108
14 Feb 20240.84000.87000.83000.87000.8700129,738
13 Feb 20240.90000.90000.84000.84000.840074,675
12 Feb 20240.85000.90000.85000.90000.900091,575
09 Feb 20240.91000.93000.85000.92000.9200237,689
08 Feb 20240.88000.95000.88000.91000.910081,003
07 Feb 20240.90000.92000.88000.90000.900067,198
06 Feb 20240.91000.93000.88000.90000.9000133,354
05 Feb 20240.91000.93000.88000.90000.900091,008
02 Feb 20240.96000.99000.93000.95000.950054,450
01 Feb 20240.99001.00000.95000.96000.960086,000
31 Jan 20240.89001.01000.89000.99000.9900405,411
30 Jan 20240.83000.90000.83000.89000.8900601,820
29 Jan 20240.85000.86000.81000.86000.8600290,784
26 Jan 20240.85000.87000.84000.85000.850068,189
25 Jan 20240.88000.88000.88000.88000.88006,325
24 Jan 20240.92000.92000.83000.88000.880092,345
23 Jan 20240.96000.96000.91000.93000.9300449,111
22 Jan 20241.00001.01000.95000.97000.9700107,753
19 Jan 20240.96001.05000.96001.03001.0300346,706
18 Jan 20240.96000.99000.94000.97000.9700150,668
17 Jan 20240.93001.01000.90000.98000.9800186,916
16 Jan 20240.95001.00000.88000.89000.8900313,370
15 Jan 20241.00001.02000.95000.95000.950095,590
12 Jan 20240.94001.04000.94001.00001.0000413,554
11 Jan 20240.90000.97000.88000.97000.9700281,672
10 Jan 20240.85000.90000.84000.89000.8900185,179
09 Jan 20240.81000.87000.81000.84000.8400149,893
08 Jan 20240.84000.84000.78000.80000.800088,242
05 Jan 20240.82000.85000.82000.84000.840075,463
04 Jan 20240.84000.85000.81000.81000.810042,453
03 Jan 20240.86000.87000.83000.86000.8600116,513
02 Jan 20240.92000.94000.87000.87000.8700152,614
29 Dec 20230.93000.93000.90000.91000.9100156,237
28 Dec 20230.89000.96000.88000.92000.9200196,140
27 Dec 20230.90000.95000.88000.88000.8800133,876
22 Dec 20230.91000.94000.88000.91000.9100159,866
21 Dec 20230.91000.94000.85000.91000.9100235,657
20 Dec 20230.85000.95000.80000.91000.91001,526,011
19 Dec 20230.72000.77000.69000.71000.7100579,799
18 Dec 20230.64000.67000.64000.66000.6600188,427
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...