Gold Flora Corporation (NEO:GRAM)
Canada
· Delayed Price · Currency is CAD 0.0450
-0.0050 (-10.00%)
Mar 25, 2025, 9:31 AM EST
Gold Flora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 9,130 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 9,130 |
| Mar 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 100 |
| Mar 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 19,000 |
| Mar 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 19,000 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| 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 | - | 12,130 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | - |
| 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 | 25.00% | 10,000 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 100 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 8,000 |
| Mar 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 20,784 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,835 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 392 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,000 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| 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 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,205 |
| Feb 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -16.67% | 2,205 |
| Feb 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Feb 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | - |
| 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% | 104,500 |
| 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 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |