Gold Flora Corporation (NEO: GRAM)
Canada
· Delayed Price · Currency is CAD 0.0150
-0.0050 (-25.00%)
Dec 19, 2024, 3:59 PM EST
Gold Flora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 66.67% | 261,615 |
| Dec 19, 2024 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -25.00% | 1,589,868 |
| Dec 18, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 77,861 |
| Dec 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | - |
| Dec 16, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 63,774 |
| Dec 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Dec 12, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 176,000 |
| Dec 11, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 23,912 |
| Dec 10, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 18,350 |
| Dec 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 131,967 |
| Dec 6, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Dec 5, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 88,302 |
| Dec 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | - |
| Dec 3, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,789 |
| Dec 2, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 25,100 |
| Nov 29, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 28, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 27, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,234 |
| Nov 26, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 17,000 |
| Nov 25, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 134,900 |
| Nov 22, 2024 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 9.09% | 164,746 |
| Nov 21, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 157,175 |
| Nov 20, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 63,500 |
| Nov 19, 2024 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -21.43% | 168,648 |
| Nov 18, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 40.00% | 15,000 |
| Nov 15, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 25,000 |
| Nov 14, 2024 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 380,790 |
| Nov 13, 2024 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 33,504 |
| Nov 12, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 1,000 |
| Nov 11, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 44,180 |
| Nov 8, 2024 | 0.10 | 0.10 | 0.06 | 0.06 | 0.06 | -40.00% | 84,340 |
| Nov 7, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,500 |
| Nov 6, 2024 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -20.00% | 76,693 |
| Nov 5, 2024 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 25.00% | 28,218 |
| Nov 4, 2024 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 11,092 |
| Nov 1, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 31, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 5,200 |
| Oct 30, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,000 |
| Oct 29, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 7,000 |
| Oct 28, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Oct 25, 2024 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 96,387 |
| Oct 24, 2024 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 37,000 |
| Oct 23, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 73,750 |
| Oct 22, 2024 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 96,000 |
| Oct 21, 2024 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 62,280 |
| Oct 18, 2024 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 3,457 |
| Oct 17, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 14,956 |
| Oct 16, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 500 |
| Oct 15, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 3,500 |
| Oct 11, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 36,032 |
| Oct 10, 2024 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 11,600 |
| Oct 9, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 9,678 |
| Oct 8, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 55,000 |
| Oct 7, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 104,681 |
| Oct 4, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,500 |
| Oct 3, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 2, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 1, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.54% | 22,001 |
| Sep 30, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 1,000 |
| Sep 27, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 9,000 |
| Sep 26, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 39,300 |
| Sep 25, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 39,300 |
| Sep 24, 2024 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 8,402 |
| Sep 23, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 19,500 |
| Sep 20, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.29% | 96,100 |
| Sep 19, 2024 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.00% | 296,750 |
| Sep 18, 2024 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 19.05% | 193,270 |
| Sep 17, 2024 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 147,499 |
| Sep 16, 2024 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 56,743 |
| Sep 13, 2024 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -17.86% | 38,750 |
| Sep 12, 2024 | 0.12 | 0.16 | 0.12 | 0.14 | 0.14 | 21.74% | 110,024 |
| Sep 11, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 10, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 9, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 15,928 |
| Sep 6, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 500 |
| Sep 5, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 4, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.54% | - |
| Sep 3, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 2,500 |
| Aug 30, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.00% | 12,500 |
| Aug 29, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.17% | 104,000 |
| Aug 28, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 42,580 |
| Aug 27, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 26, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 19.05% | 1,000 |
| Aug 23, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 19,500 |
| Aug 22, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,000 |
| Aug 21, 2024 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 16,000 |
| Aug 20, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 38,000 |
| Aug 19, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 30,500 |
| Aug 16, 2024 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 486,822 |
| Aug 15, 2024 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | -23.08% | 293,507 |
| Aug 14, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 449,050 |
| Aug 13, 2024 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -10.00% | 423,800 |
| Aug 12, 2024 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 3.45% | 129,504 |
| Aug 9, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 8, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 7, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 6, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 2, 2024 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -19.44% | 91,700 |
| Aug 1, 2024 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -2.70% | 15,300 |
| Jul 31, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 500 |