Skip to main content
Golden Rapture Mining Corporation (CSE:GLDR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
+0.0050 (10.00%)
Apr 28, 2026, 9:30 AM EST

Golden Rapture Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.050.050.050.050.0511.11%30,000
Apr 24, 20260.050.050.050.050.05-10.00%115,000
Apr 23, 20260.050.050.050.050.05-27,000
Apr 22, 20260.060.060.050.050.05-250,000
Apr 21, 20260.050.050.050.050.05-123,300
Apr 20, 20260.050.050.050.050.05-99,700
Apr 17, 20260.050.050.050.050.05-30,346
Apr 15, 20260.050.050.050.050.05-26,004
Apr 14, 20260.050.050.050.050.05-38,000
Apr 10, 20260.050.050.050.050.05-9.09%255,000
Apr 9, 20260.060.060.060.060.06-58,000
Apr 8, 20260.060.060.060.060.06-45,081
Apr 7, 20260.050.060.050.060.0610.00%14,620
Apr 2, 20260.050.050.050.050.05-81,000
Mar 31, 20260.050.050.050.050.0511.11%51,000
Mar 30, 20260.050.050.050.050.05-10.00%10,107
Mar 27, 20260.050.050.050.050.05-30,000
Mar 26, 20260.050.050.050.050.05-16,500
Mar 25, 20260.050.050.050.050.0511.11%80,004
Mar 24, 20260.050.050.050.050.05-40,000
Mar 23, 20260.050.050.050.050.05-10.00%162,000
Mar 19, 20260.060.060.050.050.05-65,000
Mar 18, 20260.060.060.050.050.05-23.08%325,221
Mar 17, 20260.070.070.060.070.078.33%72,000
Mar 16, 20260.060.070.060.060.069.09%250,029
Mar 13, 20260.060.060.060.060.06-8.33%20,378
Mar 12, 20260.060.060.060.060.06-50,000
Mar 11, 20260.070.070.060.060.06-14.29%34,300
Mar 10, 20260.060.070.060.070.07-73,587
Mar 9, 20260.070.070.070.070.0716.67%141,000
Mar 6, 20260.060.060.060.060.06-30,000
Mar 5, 20260.060.060.060.060.06-70,000
Mar 4, 20260.060.070.060.060.06-7.69%294,040
Mar 3, 20260.070.070.060.070.07-7.14%326,040
Mar 2, 20260.060.070.060.070.0716.67%226,150
Feb 27, 20260.060.060.060.060.069.09%569,916
Feb 26, 20260.060.060.060.060.06-8.33%16,000
Feb 25, 20260.060.070.060.060.069.09%124,896
Feb 24, 20260.050.060.050.060.0610.00%11,454
Feb 23, 20260.050.050.050.050.05-51,052
Feb 20, 20260.060.060.050.050.05-9.09%85,000
Feb 18, 20260.060.060.060.060.06-22,000
Feb 17, 20260.060.060.060.060.06-8.33%93,500
Feb 13, 20260.060.060.060.060.06-122,000
Feb 12, 20260.070.070.060.060.069.09%73,000
Feb 11, 20260.060.070.060.060.06-27,000
Feb 10, 20260.050.060.050.060.06-8.33%56,000
Feb 9, 20260.060.060.060.060.06-1,417
Feb 6, 20260.060.060.060.060.0620.00%47,000
Feb 5, 20260.060.060.050.050.05-16.67%167,021
Feb 4, 20260.060.060.060.060.06-26,000
Feb 3, 20260.070.070.060.060.06-55,000
Feb 2, 20260.060.060.060.060.06-10,214
Jan 30, 20260.060.060.060.060.06-44,920
Jan 29, 20260.060.060.060.060.06-64,566
Jan 28, 20260.070.070.060.060.06-122,000
Jan 27, 20260.080.080.060.060.06-621,560
Jan 26, 20260.070.070.060.060.06-176,450
Jan 23, 20260.060.070.060.060.06-475,113
Jan 22, 20260.060.060.060.060.0620.00%64,650
Jan 21, 20260.060.060.050.050.05-9.09%306,000
Jan 20, 20260.060.060.060.060.0610.00%37,100
Jan 16, 20260.050.060.050.050.05-246,100
Jan 15, 20260.060.060.050.050.05-16.67%567,400
Jan 14, 20260.060.060.060.060.06-144,000
Jan 13, 20260.060.060.060.060.06-105,014
Jan 12, 20260.060.060.060.060.069.09%31,010
Jan 9, 20260.060.060.060.060.06-8.33%48,000
Jan 8, 20260.060.060.050.060.06-33,000
Jan 7, 20260.060.060.060.060.06-26,000
Jan 6, 20260.050.060.050.060.06-157,000
Jan 5, 20260.050.080.050.060.069.09%207,000
Jan 2, 20260.060.060.060.060.0610.00%1,339
Dec 31, 20250.050.050.050.050.05-84,645
Dec 30, 20250.050.050.050.050.05-48,000
Dec 29, 20250.050.050.050.050.0511.11%36,000
Dec 24, 20250.050.050.050.050.05-229,401
Dec 23, 20250.050.050.050.050.05-32,000
Dec 22, 20250.050.050.040.050.05-837,496
Dec 19, 20250.040.050.040.050.0528.57%828,819
Dec 18, 20250.040.040.040.040.04-12.50%9,000
Dec 17, 20250.040.040.040.040.0414.29%38,700
Dec 16, 20250.040.040.040.040.04-12.50%142,476
Dec 15, 20250.050.050.040.040.04-11.11%155,750
Dec 12, 20250.050.050.050.050.05-142,000
Dec 11, 20250.050.050.050.050.05-6,000
Dec 10, 20250.050.050.050.050.0512.50%127,722
Dec 9, 20250.040.040.040.040.04-11.11%100,000
Dec 8, 20250.040.050.040.050.0512.50%645,974
Dec 5, 20250.040.040.040.040.04-87,360
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