Granada Gold Mine Inc. (GBBFF)
OTCMKTS · Delayed Price · Currency is USD
0.0447
-0.0012 (-2.70%)
At close: Feb 11, 2026
Granada Gold Mine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.57% | 165,000 |
| Feb 11, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.61% | 34,532 |
| Feb 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 21.43% | 228,101 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.44% | 14,705 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.61% | 140,000 |
| Feb 5, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.32% | 170,000 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.23% | 55,500 |
| Feb 3, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.13% | 395,500 |
| Feb 2, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -12.25% | 409,000 |
| Jan 30, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -11.20% | 612,001 |
| Jan 29, 2026 | 0.08 | 0.09 | 0.06 | 0.06 | 0.06 | -21.23% | 823,713 |
| Jan 28, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 12.03% | 883,706 |
| Jan 27, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -8.16% | 264,405 |
| Jan 26, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 33.33% | 918,921 |
| Jan 23, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 18.26% | 733,758 |
| Jan 22, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 21.72% | 315,300 |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.80% | 53,471 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.19% | 185,500 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.33% | 76,000 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.24% | 128,000 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.20% | 67,000 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 18.84% | 116,000 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.58% | 340,216 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.19% | 64,000 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.52% | 1,500 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.99% | 25,000 |
| Dec 31, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 10.86% | 34,170 |
| Dec 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.13% | 75,000 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.43% | 748,125 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.48% | 1,968 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.12% | 800 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.49% | 65,000 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.13% | 312 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.45% | 13,999 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.79% | 205,200 |
| Dec 11, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 7.19% | 116,953 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.71% | 102,200 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.72% | 5,010 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 10,662 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.45% | 147,450 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.50% | 3,500 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 9.82% | 28,138 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.00% | 19,001 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.38% | 232,500 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.60% | 282,837 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.04% | 277,760 |
| Nov 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.28% | 34,770 |
| Nov 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -5.29% | 30,000 |
| Nov 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 4.13% | 107,000 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.16% | 6,440 |