Gold Flora Corporation (NEO:GRAM)
Canada · Delayed Price · Currency is CAD 0.0450
-0.0100 (-18.18%)
Inactive · Last trade price on Mar 25, 2025
Gold Flora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 9,130 |
| Mar 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 19,000 |
| Mar 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 25,000 |
| Mar 13, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 12,130 |
| Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 9,500 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 10,000 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 4,000 |
| Mar 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 10,392 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,835 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,000 |
| Feb 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 49,919 |
| Feb 18, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -38.46% | 17,000 |
| Feb 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 75,000 |
| Feb 13, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -20.00% | 99,000 |
| Feb 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.76% | 2,205 |
| Feb 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 21.43% | 16,354 |
| Feb 5, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -22.22% | 166,700 |
| Feb 4, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 67,248 |
| Feb 3, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 54,500 |
| Jan 31, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -16.00% | 132,700 |
| Jan 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.71% | 9,500 |
| Jan 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 32,000 |
| Jan 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 1,820 |
| Jan 27, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -17.24% | 20,460 |
| Jan 24, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 31.82% | 61,500 |
| Jan 23, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 37.50% | 69,220 |
| Jan 22, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 23.08% | 33,130 |
| Jan 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 5,000 |
| Jan 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 60,662 |
| Jan 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 41,000 |
| Jan 15, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 37.50% | 35,713 |
| Jan 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Jan 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 43,708 |
| Jan 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 33,895 |
| Jan 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 13,595 |
| Jan 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 2,000 |
| Dec 31, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,769 |
| Dec 30, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -22.22% | 42,414 |
| Dec 27, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 63,200 |
| Dec 24, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 108,000 |
| Dec 23, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 60.00% | 50,285 |
| 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 | -42.86% | 77,861 |
| 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 |