Singapore markets closed

Great Pacific Gold Corp. (FSXLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.7570+0.0419 (+5.90%)
As of 11:55AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.75700.75700.70500.75700.757046,500
27 Mar 20240.73300.73300.68000.71500.715029,400
26 Mar 20240.66800.73300.66800.66900.669067,600
25 Mar 20240.73000.73000.68000.68800.688015,500
22 Mar 20240.75000.75000.69400.71600.716038,300
21 Mar 20240.89900.91000.76500.77000.770023,800
20 Mar 20240.87000.95300.84200.94000.9400173,200
19 Mar 20240.80000.86700.80000.86000.8600120,500
18 Mar 20240.78900.80100.77000.80100.80102,500
15 Mar 20240.83200.83300.78800.78800.788013,500
14 Mar 20240.80100.83300.80100.82500.8250213,200
13 Mar 20240.83600.83700.80000.83700.837053,600
12 Mar 20240.81900.83000.81900.83000.83002,300
11 Mar 20240.84000.87200.79000.85000.850044,900
08 Mar 20240.86300.88200.84000.86500.865050,200
07 Mar 20240.90200.90200.84400.87500.875039,000
06 Mar 20240.74800.86300.74800.86000.8600140,900
05 Mar 20240.71500.75000.69800.74800.748068,100
04 Mar 20240.73700.77000.70800.72000.720036,000
01 Mar 20240.66900.79000.66900.76500.7650100,400
29 Feb 20240.60000.65300.59000.63400.634043,200
28 Feb 20240.56900.62000.56900.60000.600013,400
27 Feb 20240.65300.65300.60700.60700.607015,600
26 Feb 20240.60600.66400.60600.64000.64008,000
23 Feb 20240.66000.66000.63000.64900.649058,300
22 Feb 20240.65600.67000.64000.66100.661040,800
21 Feb 20240.65000.65000.63200.65000.650012,000
20 Feb 20240.63000.67100.61000.67000.670079,400
16 Feb 20240.63800.67500.63300.63300.633012,800
15 Feb 20240.61700.65700.61700.65700.657040,100
14 Feb 20240.62500.64500.62000.62000.620057,000
13 Feb 20240.66500.66500.62000.62000.620030,100
12 Feb 20240.69600.69600.65600.66500.665010,000
09 Feb 20240.66500.70300.64000.70300.703018,000
08 Feb 20240.68000.68000.66500.66800.668070,800
07 Feb 20240.67000.71800.65800.71800.718031,100
06 Feb 20240.66900.69400.66200.68700.687044,200
05 Feb 20240.67900.69900.66600.67000.670042,500
02 Feb 20240.72500.72500.71000.72000.72004,100
01 Feb 20240.72000.75100.72000.73600.736020,300
31 Jan 20240.68000.75100.68000.74100.741074,000
30 Jan 20240.67500.68200.64200.68000.680020,400
29 Jan 20240.63000.63000.61000.62000.620021,800
26 Jan 20240.65000.66500.62000.64000.640038,500
25 Jan 20240.67500.67500.65000.65000.65004,000
24 Jan 20240.69000.69000.65000.66000.660041,300
23 Jan 20240.77500.77500.67000.70000.700023,300
22 Jan 20240.77500.77500.69000.72000.720077,800
19 Jan 20240.73500.79000.73500.75900.759049,900
18 Jan 20240.74000.74000.69000.69000.690039,100
17 Jan 20240.69400.74300.69400.73000.730032,800
16 Jan 20240.72800.74600.66000.66000.660033,400
12 Jan 20240.74500.78500.70700.72600.726059,400
11 Jan 20240.67000.71400.66400.70900.709075,700
10 Jan 20240.64800.67000.64800.66800.668062,600
09 Jan 20240.60000.65100.60000.65100.651034,400
08 Jan 20240.63200.63200.59300.59300.593043,700
05 Jan 20240.61900.63400.61900.63400.63409,200
04 Jan 20240.62500.64100.60200.60200.602042,500
03 Jan 20240.65500.66000.62000.63100.631028,800
02 Jan 20240.73100.73100.66000.66000.660034,600
29 Dec 20230.70700.71000.68000.69800.698040,400
28 Dec 20230.67000.73900.66000.70700.7070143,100
27 Dec 20230.70000.71800.67000.67000.6700102,600
26 Dec 20230.69000.71000.68700.71000.710047,200
22 Dec 20230.68500.71000.66000.69000.6900157,800
21 Dec 20230.69000.69600.63100.65500.655069,800
20 Dec 20230.60200.70900.60000.68300.6830290,300
19 Dec 20230.52200.58800.52000.53700.5370289,300
18 Dec 20230.49500.50400.48500.49100.491029,800
15 Dec 20230.49400.52100.49100.50700.507013,000
14 Dec 20230.47400.50900.46900.48300.483012,400
13 Dec 20230.45500.47400.45500.46000.460010,500
12 Dec 20230.47400.47400.43500.43500.435012,100
11 Dec 20230.53800.53800.48100.48900.48902,700
08 Dec 20230.52000.55100.52000.54300.543021,100
07 Dec 20230.55500.55500.51000.54500.545024,900
06 Dec 20230.51000.53300.50000.53300.53303,400
05 Dec 20230.54400.55700.50000.51100.511016,600
04 Dec 20230.50000.52000.48800.52000.520014,200
01 Dec 20230.44600.48600.44600.48600.48604,500
30 Nov 20230.42500.43200.41000.43200.4320300,000
29 Nov 20230.45100.48000.45100.46400.4640106,100
28 Nov 20230.46800.48000.46800.48000.480011,300
27 Nov 20230.45500.45900.43800.43800.43803,900
24 Nov 20230.48200.48200.47400.47400.474015,500
22 Nov 20230.50000.50000.49600.49600.49605,600
21 Nov 20230.51500.51800.49100.50700.507012,900
20 Nov 20230.49000.49000.49000.49000.490022,200
17 Nov 20230.41000.49000.40100.47800.478042,600
16 Nov 20230.41700.42300.37800.40700.407016,300
15 Nov 20230.37900.41000.37900.41000.41001,500
14 Nov 20230.36200.38600.36200.37900.37905,300
13 Nov 20230.36900.38100.36900.38100.38103,000
10 Nov 20230.38700.38700.38700.38700.3870-
09 Nov 20230.37800.41000.37800.38700.387012,000
08 Nov 20230.40000.40000.38700.39500.395032,600
07 Nov 20230.41500.41700.39800.41700.41702,200
06 Nov 20230.39500.41700.38700.41700.41708,500
03 Nov 20230.33900.39500.33900.39500.395024,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...