OTC:GPGCF | Historical Stock Price | Great Pacific Gold Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-04-29 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.18$0.34$0.62$1.15$2.13$3.922020-04-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$1.69$1.6928,400
2020-12-30$1.75$1.7530,300
2020-12-29$1.65$1.6542,700
2020-12-28$1.70$1.7038,200
2020-12-24$1.66$1.6625,100
2020-12-23$1.70$1.7054,600
2020-12-22$1.70$1.7087,800
2020-12-21$1.80$1.8055,200
2020-12-18$1.84$1.8432,100
2020-12-17$1.82$1.82113,100
2020-12-16$1.66$1.6633,900
2020-12-15$1.68$1.6832,500
2020-12-14$1.60$1.6054,000
2020-12-11$1.68$1.6858,600
2020-12-10$1.73$1.7324,700
2020-12-09$1.75$1.7571,800
2020-12-08$1.80$1.8036,700
2020-12-07$1.82$1.82101,200
2020-12-04$1.88$1.8836,700
2020-12-03$1.93$1.9329,300
2020-12-02$1.97$1.9714,900
2020-12-01$2.02$2.0225,500
2020-11-30$1.87$1.8760,300
2020-11-27$1.77$1.778,000
2020-11-25$1.80$1.8065,200
2020-11-24$1.85$1.8527,500
2020-11-23$1.82$1.8231,600
2020-11-20$2.32$2.3279,400
2020-11-19$2.38$2.3872,000
2020-11-18$2.27$2.27270,200
2020-11-17$2.46$2.4654,900
2020-11-16$2.50$2.5067,900
2020-11-13$2.48$2.4832,100
2020-11-12$2.37$2.3719,200
2020-11-11$2.33$2.3334,000
2020-11-10$2.32$2.3222,900
2020-11-09$2.35$2.3595,800
2020-11-06$2.55$2.55126,700
2020-11-05$2.41$2.4163,200
2020-11-04$2.11$2.1122,300
2020-11-03$2.19$2.1973,900
2020-11-02$1.99$1.9961,900
2020-10-30$1.69$1.6955,200
2020-10-29$1.63$1.6352,100
2020-10-28$1.56$1.5697,700
2020-10-27$1.70$1.70121,600
2020-10-26$1.75$1.75107,400
2020-10-23$1.89$1.89112,600
2020-10-22$1.92$1.92105,800
2020-10-21$2.01$2.0164,400
2020-10-20$1.98$1.9884,400
2020-10-19$2.02$2.02108,900
2020-10-16$2.25$2.2527,500
2020-10-15$2.26$2.2668,200
2020-10-14$2.28$2.2825,300
2020-10-13$2.27$2.2761,900
2020-10-12$2.34$2.3428,700
2020-10-09$2.29$2.2998,500
2020-10-08$2.29$2.2960,900
2020-10-07$2.20$2.2056,000
2020-10-06$2.19$2.1926,400
2020-10-05$2.32$2.3233,500
2020-10-02$2.32$2.3296,500
2020-10-01$2.37$2.37116,600
2020-09-30$2.32$2.3247,000
2020-09-29$2.45$2.4570,800
2020-09-28$2.31$2.3139,000
2020-09-25$2.22$2.2246,700
2020-09-24$2.19$2.1988,900
2020-09-23$2.09$2.09227,400
2020-09-22$2.41$2.4127,700
2020-09-21$2.40$2.40123,300
2020-09-18$2.50$2.5059,300
2020-09-17$2.50$2.5089,200
2020-09-16$2.62$2.62165,800
2020-09-15$2.27$2.27189,100
2020-09-14$2.21$2.21274,800
2020-09-11$2.30$2.30134,500
2020-09-10$2.17$2.17281,900
2020-09-09$2.47$2.4738,800
2020-09-08$2.35$2.35185,600
2020-09-04$2.57$2.57117,500
2020-09-03$2.74$2.7479,800
2020-09-02$2.99$2.9951,700
2020-09-01$3.02$3.0263,000
2020-08-31$2.96$2.9681,100
2020-08-28$2.97$2.9757,000
2020-08-27$2.98$2.9834,900
2020-08-26$2.93$2.9380,600
2020-08-25$2.63$2.63206,200
2020-08-24$2.93$2.9338,700
2020-08-21$3.02$3.0232,900
2020-08-20$3.00$3.0035,200
2020-08-19$2.97$2.9736,400
2020-08-18$3.22$3.2260,100
2020-08-17$3.30$3.30113,900
2020-08-14$3.08$3.08172,800
2020-08-13$2.89$2.8992,700
2020-08-12$2.84$2.84109,100
2020-08-11$2.97$2.97197,400
2020-08-10$3.28$3.28126,800
2020-08-07$3.37$3.37177,300
2020-08-06$3.46$3.46123,600
2020-08-05$3.64$3.6489,200
2020-08-04$3.70$3.7055,600
2020-08-03$3.71$3.7162,800
2020-07-31$3.67$3.67137,900
2020-07-30$3.60$3.6078,900
2020-07-29$3.63$3.63132,300
2020-07-28$3.57$3.5744,500
2020-07-27$3.57$3.57118,100
2020-07-24$3.42$3.4268,600
2020-07-23$3.39$3.39100,000
2020-07-22$3.40$3.4039,100
2020-07-21$3.30$3.30178,100
2020-07-20$3.18$3.1876,500
2020-07-17$3.07$3.0780,000
2020-07-16$2.94$2.9488,400
2020-07-15$3.00$3.0076,500
2020-07-14$2.98$2.98109,100
2020-07-13$3.13$3.13168,400
2020-07-10$3.04$3.0432,100
2020-07-09$3.03$3.03100,700
2020-07-08$3.27$3.27168,300
2020-07-07$3.06$3.06315,500
2020-07-06$3.41$3.41144,200
2020-07-02$3.74$3.74153,500
2020-07-01$3.67$3.670
2020-06-30$3.67$3.67296,800
2020-06-29$3.52$3.52115,400
2020-06-26$3.07$3.07125,900
2020-06-25$2.93$2.9369,200
2020-06-24$2.90$2.90222,700
2020-06-23$2.91$2.91219,900
2020-06-22$2.49$2.49192,500
2020-06-19$2.05$2.05201,900
2020-06-18$1.81$1.8124,000
2020-06-17$1.79$1.7931,500
2020-06-16$1.81$1.8117,600
2020-06-15$1.82$1.8245,800
2020-06-12$1.83$1.8339,800
2020-06-11$1.74$1.7470,700
2020-06-10$1.88$1.8840,000
2020-06-09$1.82$1.8220,900
2020-06-08$1.81$1.8161,100
2020-06-05$1.80$1.8074,600
2020-06-04$1.94$1.9471,500
2020-06-03$1.77$1.77182,700
2020-06-02$1.82$1.82148,600
2020-06-01$1.63$1.63125,600
2020-05-29$1.50$1.5092,000
2020-05-28$1.41$1.41234,800
2020-05-27$1.49$1.49246,900
2020-05-26$1.34$1.34432,400
2020-05-22$1.34$1.34288,200
2020-05-21$1.30$1.3076,500
2020-05-20$1.18$1.1811,200
2020-05-19$1.15$1.157,600
2020-05-18$1.13$1.130
2020-05-15$1.13$1.1320,700
2020-05-14$1.07$1.0746,700
2020-05-13$1.05$1.0588,000
2020-05-12$1.06$1.068,900
2020-05-11$1.06$1.0612,200
2020-05-08$1.07$1.0714,100
2020-05-07$1.10$1.1022,300
2020-05-06$1.08$1.0826,700
2020-05-05$1.11$1.1129,300
2020-05-04$1.10$1.1011,200
2020-05-01$1.19$1.190
2020-04-30$1.19$1.191,000
2020-04-29$1.19$1.19100