OTC Markets OTCQX - Delayed Quote USD

Great Pacific Gold Corp. (FSXLF)

0.4600

+0.0600

+(15.00%)

At close: June 9 at 3:46:38 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	0.4100	0.4600	0.4100	0.4600	0.4600	135,865
Jun 6, 2025	0.3800	0.4130	0.3630	0.4130	0.4130	314,700
Jun 5, 2025	0.3740	0.4230	0.3450	0.3770	0.3770	320,400
Jun 4, 2025	0.3610	0.3610	0.3380	0.3400	0.3400	69,600
Jun 3, 2025	0.3320	0.3400	0.3300	0.3380	0.3380	11,200
Jun 2, 2025	0.2930	0.3400	0.2930	0.3330	0.3330	80,900
May 30, 2025	0.3480	0.3550	0.3250	0.3250	0.3250	177,100
May 29, 2025	0.3200	0.3320	0.3150	0.3320	0.3320	11,700
May 28, 2025	0.3250	0.3250	0.3150	0.3150	0.3150	36,700
May 27, 2025	0.3150	0.3220	0.3000	0.3170	0.3170	145,100
May 23, 2025	0.3000	0.3300	0.3000	0.3300	0.3300	108,000
May 22, 2025	0.2950	0.3030	0.2950	0.2970	0.2970	66,000
May 21, 2025	0.3080	0.3160	0.2950	0.3160	0.3160	43,300
May 20, 2025	0.2740	0.3140	0.2740	0.3000	0.3000	164,600
May 19, 2025	0.3050	0.3200	0.3000	0.3180	0.3180	64,500
May 16, 2025	0.3050	0.3170	0.2950	0.3000	0.3000	16,200
May 15, 2025	0.3060	0.3200	0.3030	0.3100	0.3100	57,300
May 14, 2025	0.3000	0.3180	0.2950	0.3000	0.3000	293,800
May 13, 2025	0.3200	0.3200	0.2950	0.2950	0.2950	164,500
May 12, 2025	0.3370	0.3370	0.3000	0.3000	0.3000	264,200
May 9, 2025	0.3300	0.3300	0.3200	0.3200	0.3200	52,400
May 8, 2025	0.3220	0.3500	0.3200	0.3220	0.3220	312,900
May 7, 2025	0.2900	0.3400	0.2900	0.3240	0.3240	103,200
May 6, 2025	0.3370	0.3400	0.2750	0.2900	0.2900	348,900
May 5, 2025	0.2640	0.3090	0.2490	0.3090	0.3090	236,900
May 2, 2025	0.2210	0.2670	0.2210	0.2550	0.2550	156,800
May 1, 2025	0.2350	0.2350	0.2100	0.2100	0.2100	19,200
Apr 30, 2025	0.2080	0.2130	0.2030	0.2040	0.2040	30,700
Apr 29, 2025	0.2190	0.2300	0.2010	0.2090	0.2090	111,500
Apr 28, 2025	0.2120	0.2230	0.2100	0.2100	0.2100	19,200
Apr 25, 2025	0.2360	0.2360	0.2300	0.2300	0.2300	25,300
Apr 24, 2025	0.2210	0.2470	0.2210	0.2470	0.2470	11,100
Apr 23, 2025	0.2350	0.2350	0.2200	0.2260	0.2260	11,700
Apr 22, 2025	0.2300	0.2380	0.2270	0.2380	0.2380	4,100
Apr 21, 2025	0.2420	0.2490	0.2360	0.2380	0.2380	59,200
Apr 17, 2025	0.2540	0.2540	0.2410	0.2410	0.2410	62,500
Apr 16, 2025	0.1720	0.2540	0.1720	0.2520	0.2520	109,300
Apr 15, 2025	0.1930	0.1930	0.1800	0.1900	0.1900	61,700
Apr 14, 2025	0.1900	0.2110	0.1900	0.1970	0.1970	34,600
Apr 11, 2025	0.2090	0.2200	0.2000	0.2110	0.2110	144,200
Apr 10, 2025	0.2260	0.2260	0.1920	0.2090	0.2090	106,500
Apr 9, 2025	0.2030	0.2260	0.1940	0.2170	0.2170	65,100
Apr 8, 2025	0.2290	0.2290	0.2000	0.2000	0.2000	105,800
Apr 7, 2025	0.2400	0.2440	0.2150	0.2150	0.2150	66,000
Apr 4, 2025	0.2470	0.2490	0.2190	0.2330	0.2330	118,500
Apr 3, 2025	0.2710	0.2710	0.2350	0.2620	0.2620	78,400
Apr 2, 2025	0.2500	0.2500	0.2460	0.2460	0.2460	4,600
Apr 1, 2025	0.2500	0.2500	0.2450	0.2450	0.2450	63,800
Mar 31, 2025	0.2360	0.2600	0.2360	0.2530	0.2530	94,400
Mar 28, 2025	0.2600	0.2680	0.2470	0.2530	0.2530	74,800
Mar 27, 2025	0.2750	0.2800	0.2750	0.2750	0.2750	250,300
Mar 26, 2025	0.2770	0.2820	0.2700	0.2820	0.2820	161,400
Mar 25, 2025	0.2800	0.2830	0.2700	0.2750	0.2750	90,900
Mar 24, 2025	0.2650	0.2740	0.2650	0.2730	0.2730	38,800
Mar 21, 2025	0.2400	0.2860	0.2400	0.2660	0.2660	318,000
Mar 20, 2025	0.2220	0.2790	0.2180	0.2790	0.2790	526,600
Mar 19, 2025	0.2530	0.2560	0.2360	0.2380	0.2380	21,200
Mar 18, 2025	0.2540	0.2720	0.2510	0.2510	0.2510	27,400
Mar 17, 2025	0.2400	0.2650	0.2250	0.2650	0.2650	324,400
Mar 14, 2025	0.2500	0.2770	0.2500	0.2770	0.2770	57,400
Mar 13, 2025	0.2800	0.2820	0.2520	0.2600	0.2600	22,200
Mar 12, 2025	0.2890	0.2960	0.2610	0.2820	0.2820	9,000
Mar 11, 2025	0.2840	0.2850	0.2710	0.2820	0.2820	34,400
Mar 10, 2025	0.3000	0.3170	0.2880	0.2970	0.2970	18,300
Mar 7, 2025	0.2630	0.2920	0.2630	0.2920	0.2920	132,200
Mar 6, 2025	0.2600	0.2650	0.2600	0.2650	0.2650	25,300
Mar 5, 2025	0.2490	0.2490	0.2380	0.2490	0.2490	33,500
Mar 4, 2025	0.2530	0.2530	0.2530	0.2530	0.2530	-
Mar 3, 2025	0.2420	0.2530	0.2370	0.2530	0.2530	84,100
Feb 28, 2025	0.2380	0.2470	0.2150	0.2470	0.2470	143,900
Feb 27, 2025	0.2430	0.2450	0.2390	0.2400	0.2400	38,900
Feb 26, 2025	0.2320	0.2490	0.2200	0.2470	0.2470	37,400
Feb 25, 2025	0.2730	0.2730	0.2260	0.2320	0.2320	162,800
Feb 24, 2025	0.2600	0.2640	0.2520	0.2620	0.2620	82,300
Feb 21, 2025	0.2700	0.2870	0.2640	0.2640	0.2640	123,100
Feb 20, 2025	0.2800	0.2890	0.2690	0.2800	0.2800	69,500
Feb 19, 2025	0.2770	0.2910	0.2770	0.2800	0.2800	59,700
Feb 18, 2025	0.2700	0.2770	0.2600	0.2730	0.2730	72,000
Feb 14, 2025	0.2600	0.2800	0.2600	0.2750	0.2750	175,100
Feb 13, 2025	0.3050	0.3050	0.2750	0.2760	0.2760	438,800
Feb 12, 2025	0.3100	0.3100	0.3000	0.3090	0.3090	7,100
Feb 11, 2025	0.3070	0.3210	0.3050	0.3190	0.3190	26,700
Feb 10, 2025	0.3360	0.3450	0.3110	0.3110	0.3110	164,700
Feb 7, 2025	0.3550	0.3630	0.3230	0.3370	0.3370	52,200
Feb 6, 2025	0.3450	0.3550	0.3330	0.3550	0.3550	145,900
Feb 5, 2025	0.3500	0.3500	0.3330	0.3330	0.3330	52,300
Feb 4, 2025	0.3450	0.3520	0.3400	0.3470	0.3470	45,600
Feb 3, 2025	0.3460	0.3460	0.3330	0.3330	0.3330	117,700
Jan 31, 2025	0.3530	0.3630	0.3500	0.3500	0.3500	51,600
Jan 30, 2025	0.3200	0.3500	0.3200	0.3400	0.3400	50,900
Jan 29, 2025	0.3380	0.3380	0.3240	0.3290	0.3290	74,600
Jan 28, 2025	0.3600	0.3600	0.3520	0.3550	0.3550	8,000
Jan 27, 2025	0.3240	0.3640	0.3240	0.3500	0.3500	50,900
Jan 24, 2025	0.3290	0.3400	0.3250	0.3400	0.3400	36,100
Jan 23, 2025	0.3330	0.3400	0.3250	0.3250	0.3250	70,400
Jan 22, 2025	0.3560	0.3650	0.3330	0.3420	0.3420	70,100
Jan 21, 2025	0.3330	0.3850	0.3330	0.3700	0.3700	55,400
Jan 17, 2025	0.3900	0.3920	0.3790	0.3900	0.3900	37,100
Jan 16, 2025	0.3760	0.3930	0.3700	0.3900	0.3900	17,400
Jan 15, 2025	0.3520	0.3840	0.3520	0.3840	0.3840	14,400
Jan 14, 2025	0.3860	0.3900	0.3690	0.3700	0.3700	18,000
Jan 13, 2025	0.3650	0.3920	0.3600	0.3670	0.3670	246,400
Jan 10, 2025	0.3900	0.4000	0.3700	0.3800	0.3800	144,800
Jan 8, 2025	0.3930	0.3930	0.3780	0.3850	0.3850	56,600
Jan 7, 2025	0.3950	0.3950	0.3900	0.3910	0.3910	19,100
Jan 6, 2025	0.3880	0.3920	0.3850	0.3920	0.3920	52,200
Jan 3, 2025	0.3850	0.3900	0.3830	0.3900	0.3900	79,000
Jan 2, 2025	0.3560	0.3900	0.3540	0.3900	0.3900	96,100
Dec 31, 2024	0.3550	0.3600	0.3430	0.3490	0.3490	33,100
Dec 30, 2024	0.3560	0.4000	0.3540	0.3620	0.3620	42,500
Dec 27, 2024	0.3750	0.4000	0.3650	0.3730	0.3730	49,000
Dec 26, 2024	0.3700	0.4050	0.3700	0.4000	0.4000	28,800
Dec 24, 2024	0.3600	0.3840	0.3600	0.3700	0.3700	32,000
Dec 23, 2024	0.3510	0.3600	0.3400	0.3540	0.3540	158,000
Dec 20, 2024	0.3120	0.3420	0.3120	0.3400	0.3400	71,700
Dec 19, 2024	0.3600	0.3600	0.3350	0.3350	0.3350	19,300
Dec 18, 2024	0.3440	0.3810	0.3440	0.3700	0.3700	79,100
Dec 17, 2024	0.3240	0.3500	0.3240	0.3500	0.3500	54,300
Dec 16, 2024	0.3810	0.3810	0.3440	0.3440	0.3440	136,100
Dec 13, 2024	0.3300	0.3640	0.3300	0.3640	0.3640	114,400
Dec 12, 2024	0.3300	0.3310	0.3200	0.3240	0.3240	70,100
Dec 11, 2024	0.3200	0.3480	0.3200	0.3280	0.3280	75,600
Dec 10, 2024	0.3440	0.3460	0.3330	0.3400	0.3400	36,500
Dec 9, 2024	0.3510	0.3550	0.3300	0.3390	0.3390	29,900
Dec 6, 2024	0.3600	0.3720	0.3300	0.3390	0.3390	33,100
Dec 5, 2024	0.3690	0.3800	0.3530	0.3600	0.3600	17,200
Dec 4, 2024	0.3600	0.3900	0.3580	0.3580	0.3580	55,700
Dec 3, 2024	0.3800	0.3800	0.3730	0.3730	0.3730	1,900
Dec 2, 2024	0.3480	0.3740	0.3300	0.3740	0.3740	109,300
Nov 29, 2024	0.3690	0.3690	0.3490	0.3540	0.3540	2,700
Nov 27, 2024	0.3690	0.3760	0.3500	0.3700	0.3700	10,300
Nov 26, 2024	0.3210	0.3630	0.3210	0.3630	0.3630	22,200
Nov 25, 2024	0.3750	0.3750	0.3540	0.3550	0.3550	10,200
Nov 22, 2024	0.3700	0.3810	0.3500	0.3780	0.3780	14,400
Nov 21, 2024	0.3340	0.3650	0.3340	0.3550	0.3550	32,700
Nov 20, 2024	0.3300	0.3390	0.3300	0.3330	0.3330	37,300
Nov 19, 2024	0.3480	0.3480	0.3200	0.3350	0.3350	43,900
Nov 18, 2024	0.3200	0.3450	0.3200	0.3250	0.3250	76,600
Nov 15, 2024	0.3370	0.3600	0.3300	0.3400	0.3400	71,500
Nov 14, 2024	0.3800	0.3800	0.3430	0.3510	0.3510	34,000
Nov 13, 2024	0.4370	0.4370	0.3750	0.3800	0.3800	4,000
Nov 12, 2024	0.3800	0.4370	0.3800	0.3930	0.3930	90,600
Nov 11, 2024	0.4200	0.4370	0.3800	0.3870	0.3870	127,900
Nov 8, 2024	0.4310	0.4310	0.4250	0.4300	0.4300	32,200
Nov 7, 2024	0.4680	0.4680	0.4230	0.4310	0.4310	40,000
Nov 6, 2024	0.4460	0.4460	0.4240	0.4320	0.4320	75,200
Nov 5, 2024	0.4590	0.4590	0.4450	0.4550	0.4550	27,000
Nov 4, 2024	0.4530	0.4580	0.4480	0.4500	0.4500	18,000
Nov 1, 2024	0.4410	0.4540	0.4380	0.4540	0.4540	42,300
Oct 31, 2024	0.4750	0.4750	0.4500	0.4500	0.4500	228,800
Oct 30, 2024	0.5010	0.5010	0.4740	0.4850	0.4850	52,200
Oct 29, 2024	0.5480	0.5480	0.4910	0.5090	0.5090	194,200
Oct 28, 2024	0.4500	0.5300	0.4500	0.5130	0.5130	57,800
Oct 25, 2024	0.4860	0.4860	0.4770	0.4780	0.4780	15,700
Oct 24, 2024	0.4780	0.5260	0.4720	0.4890	0.4890	130,800
Oct 23, 2024	0.5200	0.5200	0.4980	0.5000	0.5000	106,700
Oct 22, 2024	0.5460	0.5500	0.5300	0.5310	0.5310	10,200
Oct 21, 2024	0.5450	0.5560	0.5130	0.5330	0.5330	17,700
Oct 18, 2024	0.5650	0.5650	0.5390	0.5400	0.5400	61,000
Oct 17, 2024	0.5400	0.5700	0.5350	0.5610	0.5610	39,100
Oct 16, 2024	0.5670	0.5670	0.5350	0.5560	0.5560	19,700
Oct 15, 2024	0.4990	0.5500	0.4980	0.5500	0.5500	83,000
Oct 14, 2024	0.4750	0.5100	0.4750	0.5020	0.5020	4,900
Oct 11, 2024	0.4780	0.5170	0.4780	0.5020	0.5020	110,300
Oct 10, 2024	0.4200	0.4760	0.4200	0.4750	0.4750	42,900
Oct 9, 2024	0.4200	0.4380	0.4200	0.4380	0.4380	4,100
Oct 8, 2024	0.4450	0.4450	0.4200	0.4380	0.4380	17,600
Oct 7, 2024	0.4750	0.4760	0.4500	0.4500	0.4500	29,900
Oct 4, 2024	0.4790	0.4930	0.4790	0.4900	0.4900	18,600
Oct 3, 2024	0.4900	0.4900	0.4630	0.4700	0.4700	30,400
Oct 2, 2024	0.4590	0.4900	0.4590	0.4840	0.4840	23,500
Oct 1, 2024	0.4650	0.4700	0.4640	0.4650	0.4650	33,000
Sep 30, 2024	0.4360	0.4820	0.4300	0.4700	0.4700	36,700
Sep 27, 2024	0.4300	0.4600	0.4250	0.4370	0.4370	23,100
Sep 26, 2024	0.4530	0.4530	0.4300	0.4300	0.4300	59,200
Sep 25, 2024	0.4650	0.4740	0.4400	0.4710	0.4710	69,400
Sep 24, 2024	0.4700	0.4850	0.4650	0.4800	0.4800	67,900
Sep 23, 2024	0.4850	0.4960	0.4600	0.4680	0.4680	56,600
Sep 20, 2024	0.4630	0.5140	0.4510	0.4740	0.4740	88,800
Sep 19, 2024	0.4800	0.4800	0.4680	0.4770	0.4770	10,000
Sep 18, 2024	0.4790	0.4860	0.4700	0.4860	0.4860	18,000
Sep 17, 2024	0.4730	0.4800	0.4470	0.4800	0.4800	15,100
Sep 16, 2024	0.4890	0.4960	0.4730	0.4940	0.4940	45,700
Sep 13, 2024	0.4820	0.4890	0.4700	0.4700	0.4700	20,100
Sep 12, 2024	0.4400	0.4860	0.4350	0.4770	0.4770	108,500
Sep 11, 2024	0.4290	0.4420	0.4290	0.4300	0.4300	20,000
Sep 10, 2024	0.4200	0.4610	0.4200	0.4400	0.4400	41,100
Sep 9, 2024	0.4400	0.4500	0.4150	0.4500	0.4500	84,800
Sep 6, 2024	0.4100	0.4270	0.4080	0.4210	0.4210	36,800
Sep 5, 2024	0.4100	0.4370	0.4100	0.4100	0.4100	69,100
Sep 4, 2024	0.4050	0.4370	0.4050	0.4370	0.4370	68,400
Sep 3, 2024	0.4090	0.4380	0.4080	0.4100	0.4100	99,600
Aug 30, 2024	0.4320	0.4420	0.4320	0.4420	0.4420	11,100
Aug 29, 2024	0.4270	0.4270	0.4050	0.4090	0.4090	56,100
Aug 28, 2024	0.4230	0.4390	0.4230	0.4260	0.4260	27,300
Aug 27, 2024	0.4170	0.4620	0.4050	0.4340	0.4340	113,600
Aug 26, 2024	0.4150	0.4430	0.4100	0.4170	0.4170	242,900
Aug 23, 2024	0.4380	0.4380	0.4150	0.4150	0.4150	79,000
Aug 22, 2024	0.4720	0.4720	0.4100	0.4210	0.4210	54,800
Aug 21, 2024	0.4360	0.4650	0.4350	0.4530	0.4530	77,400
Aug 20, 2024	0.5100	0.5100	0.4700	0.4700	0.4700	10,600
Aug 19, 2024	0.4900	0.4900	0.4700	0.4800	0.4800	23,500
Aug 16, 2024	0.4300	0.4900	0.4300	0.4830	0.4830	33,400
Aug 15, 2024	0.4950	0.4950	0.4200	0.4340	0.4340	46,100
Aug 14, 2024	0.4950	0.5100	0.4770	0.5010	0.5010	27,200
Aug 13, 2024	0.4410	0.5020	0.4410	0.4990	0.4990	49,000
Aug 12, 2024	0.4030	0.4490	0.3500	0.4270	0.4270	51,200
Aug 9, 2024	0.4180	0.4180	0.3880	0.4030	0.4030	68,900
Aug 8, 2024	0.3550	0.4200	0.3550	0.4000	0.4000	103,900
Aug 7, 2024	0.4100	0.4500	0.4100	0.4300	0.4300	31,100
Aug 6, 2024	0.5190	0.5190	0.4300	0.4300	0.4300	64,800
Aug 5, 2024	0.4950	0.4950	0.4400	0.4950	0.4950	10,600
Aug 2, 2024	0.5030	0.5130	0.4700	0.4730	0.4730	74,900
Aug 1, 2024	0.4510	0.5250	0.4510	0.4870	0.4870	81,200
Jul 31, 2024	0.5250	0.5340	0.5010	0.5290	0.5290	134,100
Jul 30, 2024	0.5180	0.5180	0.4810	0.5150	0.5150	52,600
Jul 29, 2024	0.5230	0.5290	0.5000	0.5000	0.5000	93,100
Jul 26, 2024	0.5100	0.5100	0.4800	0.5000	0.5000	33,100
Jul 25, 2024	0.4770	0.5220	0.4760	0.5060	0.5060	21,000
Jul 24, 2024	0.4950	0.5130	0.4590	0.5040	0.5040	21,800
Jul 23, 2024	0.4740	0.4900	0.4740	0.4740	0.4740	42,500
Jul 22, 2024	0.5160	0.5780	0.4750	0.4950	0.4950	29,100
Jul 19, 2024	0.4410	0.5260	0.4410	0.5250	0.5250	16,600
Jul 18, 2024	0.5350	0.5520	0.4970	0.4970	0.4970	32,600
Jul 17, 2024	0.4920	0.5450	0.4920	0.5340	0.5340	17,100
Jul 16, 2024	0.5600	0.5600	0.5210	0.5340	0.5340	101,500
Jul 15, 2024	0.5750	0.5800	0.5510	0.5600	0.5600	82,600
Jul 12, 2024	0.5550	0.5840	0.5500	0.5800	0.5800	58,100
Jul 11, 2024	0.5880	0.5880	0.5700	0.5750	0.5750	35,200
Jul 10, 2024	0.5690	0.6000	0.5550	0.5550	0.5550	29,100
Jul 9, 2024	0.5700	0.5730	0.5660	0.5730	0.5730	29,300
Jul 8, 2024	0.5650	0.5710	0.5400	0.5600	0.5600	58,900
Jul 5, 2024	0.4730	0.5610	0.4730	0.5500	0.5500	44,900
Jul 3, 2024	0.4950	0.5100	0.4790	0.4950	0.4950	35,700
Jul 2, 2024	0.5000	0.5150	0.4850	0.4930	0.4930	22,900
Jul 1, 2024	0.5360	0.5360	0.5020	0.5020	0.5020	73,300
Jun 28, 2024	0.4690	0.5220	0.4690	0.5200	0.5200	135,100
Jun 27, 2024	0.5110	0.5300	0.4820	0.4920	0.4920	106,500
Jun 26, 2024	0.5480	0.5480	0.5070	0.5130	0.5130	16,600
Jun 25, 2024	0.5540	0.5800	0.5400	0.5600	0.5600	97,300
Jun 24, 2024	0.6200	0.6200	0.5190	0.5550	0.5550	33,900
Jun 21, 2024	0.5650	0.5940	0.5000	0.5700	0.5700	268,000
Jun 20, 2024	0.5580	0.6200	0.5360	0.5620	0.5620	187,900
Jun 18, 2024	0.5880	0.6290	0.5680	0.5950	0.5950	116,100
Jun 17, 2024	0.6500	0.6690	0.5800	0.5800	0.5800	141,200
Jun 14, 2024	0.6180	0.6490	0.6180	0.6400	0.6400	28,000
Jun 13, 2024	0.6650	0.6650	0.6220	0.6300	0.6300	102,500
Jun 12, 2024	0.6800	0.6900	0.6700	0.6700	0.6700	47,700
Jun 11, 2024	0.6630	0.7220	0.6630	0.6800	0.6800	94,800
Jun 10, 2024	0.6800	0.7150	0.6670	0.6680	0.6680	120,700

KNTNF K92 Mining Inc.

11.52

+0.79%

RCGCF Roscan Gold Corporation

0.0550

+2.80%

GXXFF Gold Basin Resources Corporation

0.0370

+24.58%

AUMBF 1911 Gold Corporation

0.1750

+6.06%

HSTXF Heliostar Metals Ltd.

0.9550

-1.55%

ANKOF Angkor Resources Corp.

0.1387

-0.93%

MAKOF Mako Mining Corp.

3.8000

+0.53%

IM50.F Westward Gold Inc.

0.1000

+17.65%

RMRDF Radisson Mining Resources Inc.

0.2989

+7.13%

WVM.V West Vault Mining Inc.

1.2900

-0.77%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Great Pacific Gold Corp. (FSXLF)

Related Tickers