Grande Portage Resources Ltd. (FRA:GPB)
Germany · Delayed Price · Currency is EUR 0.2660
+0.0200 (8.13%)
Last updated: Feb 23, 2026, 8:20 AM CET
Grande Portage Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | - | 8.13% | - |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.50% | - |
| Feb 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | - |
| Feb 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 17, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.36% | - |
| Feb 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | - |
| Feb 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.20% | - |
| Feb 12, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -0.79% | 16,700 |
| Feb 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -4.55% | - |
| Feb 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.94% | - |
| Feb 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.42% | - |
| Feb 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -6.06% | - |
| Feb 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.22% | - |
| Feb 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 7.14% | - |
| Feb 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Feb 2, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -4.51% | - |
| Jan 30, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -7.64% | 500 |
| Jan 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.41% | - |
| Jan 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 4.41% | 400 |
| Jan 27, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -2.86% | 3,500 |
| Jan 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.94% | - |
| Jan 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 12.40% | - |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.02% | 5,000 |
| Jan 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.56% | - |
| Jan 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Jan 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.63% | 1,000 |
| Jan 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 6.92% | - |
| Jan 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.69% | - |
| Jan 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.38% | - |
| Jan 8, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 9.24% | 3,000 |
| Jan 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 5,200 |
| Jan 6, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 12.38% | - |
| Jan 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.87% | 10,000 |
| Jan 2, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -3.60% | 33,000 |
| Dec 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -9.02% | - |
| Dec 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.63% | - |
| Dec 23, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 11.57% | 1,700 |
| Dec 22, 2025 | 0.24 | 0.28 | 0.24 | 0.24 | 0.24 | 6.14% | 27,500 |
| Dec 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.64% | - |
| Dec 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | - |
| Dec 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 6.67% | - |
| Dec 16, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -4.55% | 64,000 |
| Dec 15, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -7.56% | 3,000 |
| Dec 12, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 8.18% | 3,500 |
| Dec 11, 2025 | 0.22 | 0.25 | 0.21 | 0.22 | 0.22 | 0.92% | 3,000 |
| Dec 10, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 10.66% | 11,000 |
| Dec 9, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.01% | 10,000 |