Skip to main content
Golden Rapture Mining Corporation (CSE:GLDR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
0.00 (0.00%)
Dec 5, 2025, 9:44 AM EST

Golden Rapture Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.040.040.040.040.04-11.11%22,400
Dec 3, 20250.050.050.050.050.0512.50%23,000
Dec 2, 20250.040.040.040.040.04-47,810
Dec 1, 20250.050.050.040.040.04-288,500
Nov 28, 20250.050.050.040.040.04-11.11%22,728
Nov 27, 20250.040.050.040.050.0528.57%179,000
Nov 26, 20250.040.040.040.040.04-22.22%471,500
Nov 25, 20250.040.050.040.050.0512.50%19,000
Nov 24, 20250.040.040.040.040.04-2,000
Nov 21, 20250.040.040.040.040.0414.29%100,060
Nov 20, 20250.040.040.040.040.04-12.50%97,508
Nov 19, 20250.040.040.040.040.04-11.11%296,660
Nov 18, 20250.050.050.050.050.05-10.00%107,000
Nov 17, 20250.050.050.040.050.0511.11%158,551
Nov 14, 20250.040.050.040.050.0550.00%2,951,271
Nov 13, 20250.040.040.030.030.03-14.29%56,800
Nov 12, 20250.040.040.040.040.04-5,000
Nov 11, 20250.040.040.040.040.04-4,000
Nov 6, 20250.040.040.040.040.04-12.50%200,000
Nov 5, 20250.040.040.040.040.0414.29%46,000
Nov 4, 20250.040.040.040.040.04-450,000
Nov 3, 20250.040.040.040.040.04-12.50%4,000
Oct 30, 20250.040.040.040.040.04-33,400
Oct 29, 20250.040.040.040.040.04-67,700
Oct 28, 20250.040.040.040.040.04-11.11%222,000
Oct 23, 20250.040.050.040.050.05-81,000
Oct 22, 20250.050.050.050.050.05-10.00%82,500
Oct 20, 20250.050.050.050.050.05-42,000
Oct 16, 20250.050.050.050.050.0511.11%3,000
Oct 15, 20250.050.050.050.050.05-200,000
Oct 14, 20250.050.050.050.050.05-11,000
Oct 10, 20250.050.050.050.050.05-150,000
Oct 9, 20250.050.050.050.050.05-256,000
Oct 8, 20250.050.050.050.050.05-10.00%90,200
Oct 6, 20250.050.050.050.050.05-124,000
Oct 3, 20250.050.050.050.050.05-110,177
Oct 2, 20250.050.050.050.050.05-111,000
Oct 1, 20250.050.050.050.050.05-171,000
Sep 29, 20250.050.050.050.050.05-183,223
Sep 26, 20250.050.050.050.050.0511.11%260,000
Sep 25, 20250.050.050.040.050.05-10.00%576,556
Sep 23, 20250.050.050.050.050.0511.11%209,500
Sep 22, 20250.040.050.040.050.05-18,000
Sep 19, 20250.050.050.040.050.05-150,000
Sep 17, 20250.040.050.040.050.05-35,500
Sep 15, 20250.040.050.040.050.05-242,540
Sep 12, 20250.040.050.040.050.0512.50%26,000
Sep 11, 20250.040.040.040.040.04-1,000
Sep 9, 20250.040.040.040.040.04-25,000
Sep 5, 20250.040.040.040.040.04-11.11%40,000
Sep 3, 20250.040.050.040.050.05-107,000
Sep 2, 20250.050.050.050.050.05-47,433
Aug 29, 20250.040.050.040.050.0512.50%283,000
Aug 28, 20250.040.040.040.040.04-11.11%15,000
Aug 27, 20250.040.050.040.050.0512.50%14,505
Aug 25, 20250.040.040.040.040.04-10,000
Aug 21, 20250.040.050.040.040.04-11.11%278,000
Aug 20, 20250.050.050.050.050.05-60,000
Aug 19, 20250.050.050.050.050.05-23,100
Aug 18, 20250.050.050.050.050.05-39,300
Aug 15, 20250.050.050.050.050.05-113,500
Aug 14, 20250.050.050.040.050.05-10.00%32,701
Aug 13, 20250.050.050.050.050.0511.11%159,000
Aug 12, 20250.050.050.050.050.05-23,002
Aug 11, 20250.050.050.050.050.05-18.18%238,000
Aug 8, 20250.050.060.050.060.0610.00%225,000
Aug 7, 20250.060.060.050.050.05-9.09%1,160,000
Aug 6, 20250.050.060.050.060.0610.00%332,500
Aug 5, 20250.050.050.050.050.05-75,000
Aug 1, 20250.050.050.040.050.0511.11%253,092
Jul 31, 20250.050.050.050.050.05-1,000
Jul 28, 20250.050.050.050.050.05-682,000
Jul 25, 20250.050.050.050.050.05-10.00%203,000
Jul 24, 20250.050.050.050.050.05-32,000
Jul 23, 20250.050.050.050.050.05-140,640
Jul 22, 20250.060.060.050.050.05-9.09%13,000
Jul 21, 20250.060.060.050.060.06-10,450
Jul 18, 20250.050.060.050.060.0610.00%145,799
Jul 17, 20250.060.060.050.050.05-16.67%593,000
Jul 16, 20250.070.070.050.060.06-7.69%436,300
Jul 15, 20250.050.070.050.070.0718.18%1,042,200
Jul 14, 20250.050.060.050.060.0610.00%370,073
Jul 11, 20250.050.050.050.050.05-27,227
Jul 10, 20250.060.060.050.050.05-9.09%849,800
Jul 9, 20250.060.060.060.060.06-8.33%179,000
Jul 8, 20250.060.060.060.060.06-1,000
Jul 7, 20250.070.070.060.060.06-7.69%122,153
Jul 4, 20250.070.070.060.070.07-13.33%462,501
Jul 3, 20250.080.080.060.080.08-150,000
Jul 2, 20250.090.090.080.080.08-6.25%479,470
Jun 30, 20250.080.080.070.080.08-18,400
Jun 27, 20250.080.080.080.080.086.67%4,000
Jun 26, 20250.070.080.070.080.0836.36%3,000
Jun 25, 20250.070.080.060.060.06-21.43%37,714
Jun 24, 20250.070.070.070.070.07-1,000
Jun 23, 20250.070.070.070.070.07-31,000
Jun 20, 20250.070.070.070.070.07-5,700
Jun 19, 20250.070.070.070.070.07-37,000
Jun 18, 20250.070.070.070.070.077.69%21,200
Jun 17, 20250.080.080.070.070.07-18.75%32,000