Skip to main content
Great Pacific Gold Corp. (TSXV:GPAC)
Canada flag Canada · Delayed Price · Currency is CAD
0.445
-0.020 (-4.30%)
At close: Apr 28, 2026

Great Pacific Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.460.460.440.450.45-4.30%241,299
Apr 27, 20260.480.480.460.470.471.09%29,000
Apr 24, 20260.470.470.440.460.46-171,500
Apr 23, 20260.470.470.460.460.46-73,431
Apr 22, 20260.440.460.440.460.461.10%38,444
Apr 21, 20260.460.460.440.460.46-2.15%218,518
Apr 20, 20260.470.470.450.470.47-76,505
Apr 17, 20260.480.480.460.470.47-1.06%77,105
Apr 16, 20260.460.470.460.470.471.08%718,500
Apr 15, 20260.470.490.470.470.471.09%297,070
Apr 14, 20260.470.470.460.460.46-1.08%266,822
Apr 13, 20260.460.480.460.470.471.09%204,000
Apr 10, 20260.460.470.460.460.46-77,500
Apr 9, 20260.460.480.460.460.461.10%513,537
Apr 8, 20260.440.470.440.460.464.60%392,697
Apr 7, 20260.460.460.430.440.44-2.25%424,876
Apr 6, 20260.470.480.440.450.45-4.30%446,803
Apr 2, 20260.450.480.430.470.473.33%473,063
Apr 1, 20260.450.480.440.450.454.65%821,884
Mar 31, 20260.430.440.420.430.434.88%356,814
Mar 30, 20260.440.450.410.410.41-3.53%500,590
Mar 27, 20260.420.450.420.430.431.19%822,433
Mar 26, 20260.440.460.420.420.42-17.65%1,950,452
Mar 25, 20260.540.560.510.510.51-8.93%394,000
Mar 24, 20260.490.560.480.560.5614.29%516,422
Mar 23, 20260.480.510.480.490.49-2.00%29,600
Mar 20, 20260.520.520.470.500.50-368,209
Mar 19, 20260.500.500.480.500.50-3.85%206,600
Mar 18, 20260.520.540.510.520.52-1.89%161,900
Mar 17, 20260.510.560.510.530.53-148,239
Mar 16, 20260.550.550.520.530.53-307,109
Mar 13, 20260.520.560.520.530.53-3.64%269,200
Mar 12, 20260.560.570.530.550.55-5.17%307,152
Mar 11, 20260.580.580.550.580.58-1.69%219,318
Mar 10, 20260.540.590.540.590.5911.32%230,239
Mar 9, 20260.560.560.530.530.53-7.02%76,109
Mar 6, 20260.560.570.560.570.57-54,541
Mar 5, 20260.570.570.530.570.57-402,034
Mar 4, 20260.550.600.550.570.573.64%410,503
Mar 3, 20260.580.590.520.550.55-8.33%436,928
Mar 2, 20260.610.610.590.600.60-75,790
Feb 27, 20260.610.620.600.600.60-1.64%113,982
Feb 26, 20260.590.610.580.610.61-168,633
Feb 25, 20260.580.610.580.610.613.39%234,307
Feb 24, 20260.580.590.560.590.597.27%222,953
Feb 23, 20260.570.570.520.550.55-1.79%124,920
Feb 20, 20260.560.570.530.560.563.70%118,831
Feb 19, 20260.460.560.460.540.5418.68%1,021,401
Feb 18, 20260.460.460.450.460.463.41%285,988
Feb 17, 20260.430.470.430.440.44-7.37%60,331
Feb 13, 20260.460.480.450.480.485.56%267,220
Feb 12, 20260.500.520.450.450.45-13.46%294,729
Feb 11, 20260.440.520.440.520.5218.18%761,693
Feb 10, 20260.410.440.400.440.448.64%101,925
Feb 9, 20260.400.410.400.410.411.25%381,508
Feb 6, 20260.390.410.390.400.402.56%629,236
Feb 5, 20260.410.410.380.390.39-4.88%337,435
Feb 4, 20260.440.440.400.410.41-5.20%310,515
Feb 3, 20260.440.450.410.430.43-0.57%369,500
Feb 2, 20260.450.450.430.440.44-2.25%91,658
Jan 30, 20260.470.470.420.450.45-6.32%344,530
Jan 29, 20260.500.500.460.480.48-2.06%197,309
Jan 28, 20260.520.520.460.490.49-4.90%87,004
Jan 27, 20260.470.510.450.510.5115.91%345,110
Jan 26, 20260.440.500.440.440.442.33%443,424
Jan 23, 20260.420.430.420.430.432.38%173,443
Jan 22, 20260.410.430.410.420.42-1.18%200,768
Jan 21, 20260.400.430.400.430.433.66%102,807
Jan 20, 20260.390.410.390.410.412.50%313,850
Jan 19, 20260.410.410.390.400.40-199,850
Jan 16, 20260.410.420.400.400.402.56%76,000
Jan 15, 20260.410.410.380.390.39-2.50%344,224
Jan 14, 20260.380.400.380.400.401.27%418,822
Jan 13, 20260.370.400.370.400.403.27%455,617
Jan 12, 20260.400.400.380.380.38-4.38%459,648
Jan 9, 20260.420.420.400.400.40-2.44%257,082
Jan 8, 20260.420.430.400.410.41-4.65%142,639
Jan 7, 20260.440.440.420.430.43-1.15%167,425
Jan 6, 20260.430.440.430.440.44-12,030
Jan 5, 20260.450.450.430.440.44-4.92%109,690
Jan 2, 20260.460.460.440.460.462.81%42,324
Dec 31, 20250.460.460.450.450.45-2.20%58,236
Dec 30, 20250.480.480.450.460.46-1.09%129,296
Dec 29, 20250.490.490.460.460.46-9.80%169,700
Dec 24, 20250.500.510.470.510.517.37%16,500
Dec 23, 20250.480.510.460.480.48-1.04%114,248
Dec 22, 20250.420.480.420.480.4812.94%320,500
Dec 19, 20250.430.430.430.430.43-2.30%47,520
Dec 18, 20250.460.460.430.440.44-5.43%176,774
Dec 17, 20250.460.460.440.460.461.10%126,006
Dec 16, 20250.460.460.460.460.46-1.09%11,000
Dec 15, 20250.540.540.450.460.46-8.00%218,305
Dec 12, 20250.560.580.490.500.50-15.25%370,242
Dec 11, 20250.580.600.570.590.591.72%405,904
Dec 10, 20250.560.610.550.580.589.43%686,326
Dec 9, 20250.510.540.510.530.53-69,808
Dec 8, 20250.520.550.520.530.533.92%118,924
Dec 5, 20250.500.520.500.510.51-52,000
Dec 4, 20250.490.520.490.510.512.00%44,999
Dec 3, 20250.520.530.500.500.50-3.85%103,030