Grande Portage Resources Ltd. (FRA:GPB)
Germany · Delayed Price · Currency is EUR 0.1810
+0.0180 (11.04%)
At close: Nov 28, 2025
Grande Portage Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 11.04% | 15,000 |
| Nov 27, 2025 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | -12.83% | 46,000 |
| Nov 26, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | -0.53% | 33,600 |
| Nov 25, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 6.21% | 106,800 |
| Nov 24, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 18.79% | 28,808 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.87% | - |
| Nov 20, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 9.93% | - |
| Nov 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.92% | - |
| Nov 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.03% | - |
| Nov 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | - |
| Nov 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.41% | - |
| Nov 13, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.94% | - |
| Nov 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.67% | - |
| Nov 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.75% | - |
| Nov 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.69% | - |
| Nov 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.76% | - |
| Nov 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.53% | - |
| Nov 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.24% | - |
| Nov 4, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | - |
| Nov 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.53% | - |
| Oct 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Oct 30, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 1.39% | - |
| Oct 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.88% | - |
| Oct 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.23% | - |
| Oct 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.71% | - |
| Oct 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.92% | - |
| Oct 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.38% | - |
| Oct 22, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -16.13% | - |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.03% | - |
| Oct 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.88% | - |
| Oct 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | - |
| Oct 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.95% | - |
| Oct 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.55% | - |
| Oct 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.98% | - |
| Oct 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.32% | - |
| Oct 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.92% | - |
| Oct 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.10% | - |
| Oct 8, 2025 | 0.15 | 0.20 | 0.15 | 0.18 | 0.18 | 2.26% | 2,000 |
| Oct 7, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 22.92% | 30,000 |
| Oct 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 9.92% | 10,000 |
| Oct 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.68% | - |
| Oct 2, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.16% | - |
| Oct 1, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.47% | - |
| Sep 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.70% | - |
| Sep 29, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.67% | - |
| Sep 26, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.43% | - |
| Sep 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | - |
| Sep 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | - |
| Sep 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.11% | - |
| Sep 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.65% | - |