Geopacific Resources Limited (GPR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 525,798 |
| 18 Apr 2024 | 0.0270 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 693,825 |
| 17 Apr 2024 | 0.0230 | 0.0280 | 0.0200 | 0.0280 | 0.0280 | 1,625,817 |
| 16 Apr 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 133,622 |
| 15 Apr 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 96,250 |
| 12 Apr 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 667,941 |
| 11 Apr 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 529,515 |
| 10 Apr 2024 | 0.0260 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 1,262,746 |
| 09 Apr 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 3,993,422 |
| 08 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 565,679 |
| 05 Apr 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 1,400,021 |
| 04 Apr 2024 | 0.0190 | 0.0240 | 0.0190 | 0.0240 | 0.0240 | 4,506,463 |
| 03 Apr 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 936,584 |
| 02 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 590,824 |
| 28 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 212,002 |
| 27 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 84,351 |
| 26 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 192,781 |
| 25 Mar 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 529,843 |
| 22 Mar 2024 | 0.0195 | 0.0200 | 0.0195 | 0.0200 | 0.0200 | 27,103 |
| 21 Mar 2024 | 0.0180 | 0.0210 | 0.0180 | 0.0190 | 0.0190 | 1,650,038 |
| 20 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 4,531 |
| 19 Mar 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 1,152,636 |
| 18 Mar 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 2,320,764 |
| 15 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 165,559 |
| 14 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 39,216 |
| 13 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 60,529 |
| 12 Mar 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 529,899 |
| 11 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 52,019 |
| 08 Mar 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 2,510,263 |
| 07 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 474,457 |
| 06 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 62,124 |
| 05 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 627,998 |
| 04 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 433,310 |
| 01 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 29 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 53,551 |
| 28 Feb 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 85,480 |
| 27 Feb 2024 | 0.0145 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 491,177 |
| 26 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 97,610 |
| 23 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,051,253 |
| 22 Feb 2024 | 0.0155 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 124,778 |
| 21 Feb 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 27,140 |
| 20 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
| 19 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 235,557 |
| 16 Feb 2024 | 0.0155 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 150,088 |
| 15 Feb 2024 | 0.0155 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 306,697 |
| 14 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 22,775 |
| 13 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 12 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 370 |
| 09 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 133,387 |
| 08 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 07 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 06 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 05 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 52,000 |
| 02 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 496,179 |
| 01 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 62,320 |
| 31 Jan 2024 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 124,681 |
| 30 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 455,000 |
| 29 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,804 |
| 25 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 573,094 |
| 24 Jan 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | - |
| 23 Jan 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | - |
| 22 Jan 2024 | 0.0160 | 0.0160 | 0.0155 | 0.0155 | 0.0155 | 208,750 |
| 19 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 18 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 185 |
| 17 Jan 2024 | 0.0155 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 124 |
| 16 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 22,235 |
| 15 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 35,021 |
| 12 Jan 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 105,106 |
| 11 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 10 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 111,082 |
| 09 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 370,221 |
| 08 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 136,727 |
| 05 Jan 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 310,722 |
| 04 Jan 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 2,834,201 |
| 03 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 02 Jan 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 447,593 |
| 29 Dec 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 64,615 |
| 28 Dec 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 368,544 |
| 27 Dec 2023 | 0.0210 | 0.0210 | 0.0160 | 0.0160 | 0.0160 | 1,834,492 |
| 22 Dec 2023 | 0.0180 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 274,656 |
| 21 Dec 2023 | 0.0170 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 62,793 |
| 20 Dec 2023 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 121,785 |
| 19 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 18 Dec 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 156,845 |
| 15 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 14 Dec 2023 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 76,883 |
| 13 Dec 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 902,627 |
| 12 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 26,000 |
| 11 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 141,567 |
| 08 Dec 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 78,043 |
| 07 Dec 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 144,593 |
| 06 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 64,576 |
| 05 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 794,980 |
| 04 Dec 2023 | 0.0180 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 2,530,472 |
| 01 Dec 2023 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 244,083 |
| 30 Nov 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,859 |
| 29 Nov 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 83,183 |
| 28 Nov 2023 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 2,141,972 |
| 27 Nov 2023 | 0.0150 | 0.0165 | 0.0150 | 0.0160 | 0.0160 | 2,808,598 |
| 24 Nov 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,501,290 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.