Geopacific Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.018	0.019	0.017	0.019	0.018	845,238
2023-09-22	0.019	0.019	0.019	0.019	0.018	97,769
2023-09-21	0.018	0.018	0.018	0.018	0.017	99,000
2023-09-20	0.018	0.018	0.018	0.018	0.017	198,667
2023-09-19	0.018	0.018	0.018	0.018	0.017	50,000
2023-09-18	0.018	0.018	0.018	0.018	0.017	0
2023-09-15	0.018	0.019	0.018	0.018	0.017	337,126
2023-09-14	0.019	0.019	0.019	0.019	0.018	568
2023-09-13	0.018	0.018	0.018	0.018	0.017	0
2023-09-12	0.018	0.018	0.018	0.018	0.017	75,000
2023-09-11	0.019	0.019	0.019	0.019	0.018	41,732
2023-09-08	0.018	0.018	0.018	0.018	0.017	2,500
2023-09-07	0.017	0.020	0.017	0.020	0.019	28,191
2023-09-06	0.019	0.020	0.019	0.020	0.019	364,739
2023-09-05	0.019	0.020	0.019	0.020	0.019	52,914
2023-09-04	0.020	0.020	0.020	0.020	0.019	0
2023-09-01	0.018	0.020	0.018	0.020	0.019	281,745
2023-08-31	0.018	0.018	0.018	0.018	0.017	11,593
2023-08-30	0.020	0.020	0.020	0.020	0.019	0
2023-08-29	0.019	0.020	0.019	0.020	0.019	343,264
2023-08-28	0.018	0.018	0.017	0.017	0.016	40,000
2023-08-25	0.018	0.019	0.018	0.019	0.018	110,507
2023-08-24	0.019	0.019	0.019	0.019	0.018	200,000
2023-08-23	0.018	0.018	0.018	0.018	0.017	0
2023-08-22	0.019	0.019	0.017	0.018	0.017	304,920
2023-08-21	0.016	0.016	0.016	0.016	0.015	0
2023-08-18	0.018	0.018	0.016	0.016	0.015	586,076
2023-08-17	0.017	0.017	0.016	0.017	0.016	438,692
2023-08-16	0.018	0.018	0.017	0.017	0.016	268,744
2023-08-15	0.018	0.018	0.018	0.018	0.017	0
2023-08-14	0.018	0.018	0.018	0.018	0.017	159,914
2023-08-11	0.017	0.020	0.017	0.020	0.019	2,592,341
2023-08-10	0.013	0.016	0.013	0.016	0.015	1,123,174
2023-08-09	0.014	0.014	0.013	0.014	0.014	233,130
2023-08-08	0.014	0.014	0.014	0.014	0.014	495,875
2023-08-07	0.016	0.016	0.014	0.014	0.014	226,127
2023-08-04	0.017	0.017	0.017	0.017	0.016	221,217
2023-08-03	0.016	0.018	0.016	0.016	0.015	158,784
2023-08-02	0.016	0.017	0.016	0.017	0.016	209,375
2023-08-01	0.013	0.014	0.012	0.014	0.014	2,804,344
2023-07-31	0.014	0.014	0.013	0.013	0.013	4,276,277
2023-07-28	0.016	0.016	0.013	0.013	0.013	2,408,100
2023-07-27	0.017	0.017	0.014	0.014	0.014	1,338,030
2023-07-26	0.017	0.017	0.014	0.016	0.015	5,392,463
2023-07-25	0.019	0.019	0.017	0.017	0.016	5,521,494
2023-07-24	0.020	0.021	0.020	0.021	0.020	101,778
2023-07-21	0.021	0.021	0.020	0.021	0.020	1,145,461
2023-07-20	0.022	0.022	0.020	0.021	0.020	1,119,749
2023-07-19	0.023	0.023	0.022	0.022	0.021	1,481,349
2023-07-18	0.022	0.022	0.022	0.022	0.021	1,579,058
2023-07-17	0.022	0.023	0.022	0.022	0.021	201,080
2023-07-14	0.022	0.022	0.022	0.022	0.021	118,617
2023-07-13	0.022	0.023	0.022	0.023	0.022	640,743
2023-07-12	0.022	0.023	0.022	0.022	0.021	375,422
2023-07-11	0.021	0.021	0.021	0.021	0.020	0
2023-07-10	0.021	0.021	0.020	0.021	0.020	844,294
2023-07-07	0.021	0.021	0.020	0.020	0.019	493,055
2023-07-06	0.021	0.021	0.020	0.020	0.019	270,902
2023-07-05	0.021	0.021	0.021	0.021	0.020	101,123
2023-07-04	0.021	0.021	0.021	0.021	0.020	51,557

← NewerPage 14 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.