Grounded People Apparel Inc. (CSE:SHOE)
Canada
· Delayed Price · Currency is CAD 0.3050
+0.0100 (3.39%)
Apr 14, 2025, 3:55 PM EDT
Grounded People Apparel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Apr 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Apr 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Apr 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Apr 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Apr 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Apr 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3.39% | 1,000 |
| Apr 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 18.00% | 651 |
| Apr 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 500,000 |
| Mar 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -37.50% | 10,424 |
| Mar 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Mar 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Mar 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Mar 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 29.03% | 1,000 |
| Mar 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -6.06% | 1,000 |
| Mar 10, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | - | 10.00% | 13,000 |
| Mar 7, 2025 | 0.36 | 0.36 | 0.30 | 0.30 | - | -17.81% | 9,500 |
| Mar 6, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Mar 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Mar 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | -17.05% | 2,000 |
| Mar 3, 2025 | 0.37 | 0.45 | 0.37 | 0.44 | - | -1.12% | 8,000 |
| Feb 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Feb 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Feb 26, 2025 | 0.36 | 0.45 | 0.36 | 0.45 | - | 8.54% | 13,500 |
| Feb 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | -6.82% | 500 |
| Feb 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -2.22% | 558 |
| Feb 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Feb 20, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | -2.17% | 7,500 |
| Feb 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Feb 18, 2025 | 0.43 | 0.50 | 0.42 | 0.46 | - | 6.98% | 11,998 |
| Feb 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Feb 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Feb 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Feb 11, 2025 | 0.43 | 0.50 | 0.43 | 0.43 | - | 4.88% | 3,500 |