Skip to main content
Great Pacific Gold Corp. (TSXV:GPAC)
Canada flag Canada · Delayed Price · Currency is CAD
0.510
+0.010 (2.00%)
At close: Dec 4, 2025

Great Pacific Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.490.520.490.510.512.00%44,999
Dec 3, 20250.520.530.500.500.50-3.85%103,030
Dec 2, 20250.540.570.510.520.52-5.45%179,378
Dec 1, 20250.510.550.510.550.553.77%281,614
Nov 28, 20250.490.530.480.530.537.07%191,015
Nov 27, 20250.460.500.460.500.504.21%113,372
Nov 26, 20250.480.480.470.480.482.15%69,510
Nov 25, 20250.460.470.460.470.472.20%46,500
Nov 24, 20250.470.470.450.460.46-25,500
Nov 21, 20250.470.470.450.460.46-1.09%56,062
Nov 20, 20250.430.470.430.460.468.24%177,580
Nov 19, 20250.450.450.420.430.43-5.56%77,212
Nov 18, 20250.440.470.430.450.452.27%144,645
Nov 17, 20250.430.450.430.440.441.15%37,947
Nov 14, 20250.440.450.430.440.44-1.14%62,629
Nov 13, 20250.490.490.440.440.44-6.88%93,195
Nov 12, 20250.480.480.470.470.47-3.57%93,645
Nov 11, 20250.470.490.470.490.496.52%54,335
Nov 10, 20250.440.470.440.460.466.98%221,210
Nov 7, 20250.430.440.410.430.431.18%86,015
Nov 6, 20250.440.440.430.430.43-1.16%65,582
Nov 5, 20250.430.440.430.430.434.88%88,889
Nov 4, 20250.440.440.410.410.41-7.34%255,043
Nov 3, 20250.440.450.440.440.44-2.75%150,500
Oct 31, 20250.480.480.460.460.46-3.19%51,861
Oct 30, 20250.440.480.440.470.475.62%103,792
Oct 29, 20250.480.480.440.450.45-1.11%143,711
Oct 28, 20250.440.480.440.450.451.12%103,580
Oct 27, 20250.490.490.440.450.45-11.00%598,450
Oct 24, 20250.510.510.500.500.50-46,755
Oct 23, 20250.510.510.500.500.50-0.99%133,969
Oct 22, 20250.510.530.500.510.51-0.98%81,500
Oct 21, 20250.480.510.480.510.515.15%328,926
Oct 20, 20250.480.510.480.490.49-1.02%222,807
Oct 17, 20250.500.500.480.490.49-3.92%142,323
Oct 16, 20250.530.530.500.510.51-3.77%325,536
Oct 15, 20250.540.560.520.530.53-1.85%225,390
Oct 14, 20250.540.550.520.540.543.85%298,574
Oct 10, 20250.550.560.520.520.52-7.96%463,029
Oct 9, 20250.600.600.550.570.57-4.24%260,720
Oct 8, 20250.580.610.580.590.59-481,726
Oct 7, 20250.590.590.570.590.593.51%324,827
Oct 6, 20250.600.650.560.570.57-5.00%563,035
Oct 3, 20250.600.610.590.600.60-133,395
Oct 2, 20250.620.640.570.600.60-3.23%195,725
Oct 1, 20250.600.650.580.620.623.33%635,226
Sep 30, 20250.610.610.580.600.60-1.64%62,245
Sep 29, 20250.690.690.600.610.61-7.58%374,263
Sep 26, 20250.560.670.560.660.6615.79%581,056
Sep 25, 20250.540.590.530.570.577.55%344,691
Sep 24, 20250.580.600.530.530.53-5.36%411,679
Sep 23, 20250.560.590.540.560.56-752,394
Sep 22, 20250.550.560.550.560.561.82%105,251
Sep 19, 20250.530.550.520.550.553.77%472,750
Sep 18, 20250.530.530.510.530.53-120,717
Sep 17, 20250.550.550.520.530.53-3.64%175,032
Sep 16, 20250.550.570.520.550.55-525,076
Sep 15, 20250.550.550.530.550.55-409,036
Sep 12, 20250.540.570.530.550.555.77%738,181
Sep 11, 20250.600.600.520.520.52-8.77%735,818
Sep 10, 20250.540.590.540.570.575.56%432,250
Sep 9, 20250.600.610.540.540.54-6.90%430,684
Sep 8, 20250.580.590.570.580.581.75%519,456
Sep 5, 20250.560.600.540.570.571.79%538,734
Sep 4, 20250.590.600.530.560.56-6.67%838,530
Sep 3, 20250.500.610.490.600.6023.71%1,810,565
Sep 2, 20250.460.560.440.490.4918.29%4,605,581
Aug 29, 20250.380.420.380.410.417.89%580,979
Aug 28, 20250.380.400.380.380.38-77,375
Aug 27, 20250.380.390.380.380.38-1.30%256,500
Aug 26, 20250.410.410.380.390.39-6.10%148,851
Aug 25, 20250.380.410.380.410.419.33%487,646
Aug 22, 20250.380.390.360.380.381.35%325,088
Aug 21, 20250.380.380.370.370.37-1.33%110,101
Aug 20, 20250.350.380.340.380.387.14%460,150
Aug 19, 20250.350.360.350.350.35-207,100
Aug 18, 20250.360.360.350.350.35-171,405
Aug 15, 20250.360.360.350.350.35-1.41%206,649
Aug 14, 20250.370.370.350.360.36-4.05%344,014
Aug 13, 20250.360.390.360.370.374.23%314,450
Aug 12, 20250.360.360.350.360.36-1.39%149,245
Aug 11, 20250.360.380.360.360.36-1.37%146,712
Aug 8, 20250.360.380.360.370.374.29%205,500
Aug 7, 20250.350.350.340.350.351.45%215,889
Aug 6, 20250.360.360.340.350.35-4.17%139,916
Aug 5, 20250.360.370.360.360.36-130,935
Aug 1, 20250.360.370.360.360.362.86%60,138
Jul 31, 20250.340.360.340.350.352.94%70,800
Jul 30, 20250.350.350.340.340.34-2.86%294,380
Jul 29, 20250.360.360.350.350.35-1.41%76,929
Jul 28, 20250.370.370.350.360.36-4.05%271,500
Jul 25, 20250.360.370.360.370.371.37%183,500
Jul 24, 20250.380.380.370.370.37-2.67%125,350
Jul 23, 20250.380.390.370.380.38-154,400
Jul 22, 20250.400.400.380.380.38-5.06%229,134
Jul 21, 20250.400.410.390.400.401.28%381,897
Jul 18, 20250.370.400.370.390.396.85%383,277
Jul 17, 20250.360.370.360.370.37-78,500
Jul 16, 20250.370.370.350.370.37-1.35%137,500
Jul 15, 20250.370.380.360.370.372.78%304,175