Gold Port Corporation (CSE:GPO)
Canada · Delayed Price · Currency is CAD 0.1550
+0.0100 (6.90%)
At close: Feb 27, 2026
Gold Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 108,500 |
| Feb 26, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.54% | 62,000 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 60,500 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 12,526 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.64% | 20,000 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 169,500 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 29,755 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 81,253 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 24,000 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 20.00% | 9,506 |
| Feb 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 14,973 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | 5.00% | 211,880 |
| Feb 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 99,500 |
| Feb 3, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 176,825 |
| Feb 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 152,500 |
| Jan 30, 2026 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -11.54% | 78,528 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 234,000 |
| Jan 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.41% | 3,950 |
| Jan 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 31,500 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 258,500 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 94,503 |
| Jan 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 32,305 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 184,500 |
| Jan 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 85,000 |
| Jan 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 6,639 |
| Jan 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.62% | 11,500 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 40,100 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 205,500 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 105,000 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 19,562 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 178,000 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50,000 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 109,500 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,000 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 4,000 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 350,000 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 14.29% | 187,082 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 237,000 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 90,000 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 1,500 |
| Dec 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 33,685 |
| Dec 12, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 222,670 |
| Dec 11, 2025 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | -16.67% | 218,500 |
| Dec 10, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 41,869 |
| Dec 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 5,000 |
| Dec 5, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 16,500 |
| Dec 4, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 27,000 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 92,007 |
| Dec 2, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -2.86% | 399,651 |
| Dec 1, 2025 | 0.14 | 0.19 | 0.14 | 0.18 | 0.18 | 34.62% | 343,845 |