Gold Port Corporation (CSE:GPO)
Canada · Delayed Price · Currency is CAD 0.1650
-0.0150 (-8.33%)
May 1, 2026, 11:37 AM EST
Gold Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 11,500 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 34,810 |
| Apr 28, 2026 | 0.18 | 0.24 | 0.17 | 0.20 | 0.20 | 11.43% | 442,000 |
| Apr 27, 2026 | 0.13 | 0.19 | 0.13 | 0.18 | 0.18 | 29.63% | 717,068 |
| Apr 24, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 105,700 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4,033 |
| Apr 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 25.00% | 54,750 |
| Apr 21, 2026 | 0.10 | 0.13 | 0.09 | 0.10 | 0.10 | 11.11% | 1,264,950 |
| Apr 20, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 377,131 |
| Apr 17, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 191,300 |
| Apr 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -18.18% | 52,000 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 15.79% | 4,000 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 499,000 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 170,228 |
| Apr 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 6,000 |
| Apr 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 7,001 |
| Apr 8, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 18.75% | 65,000 |
| Apr 7, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -15.79% | 608,000 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -20.83% | 198,632 |
| Mar 31, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 20.00% | 15,100 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.04% | 140,500 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 63,567 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,500 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 225,003 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 49,764 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 1,778 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -15.62% | 146,000 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 5,288 |
| 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 |