Granada Gold Mine Inc. (GBBFF)
OTCMKTS · Delayed Price · Currency is USD
0.0290
-0.0010 (-3.33%)
At close: Aug 11, 2026
GBBFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.25% | 241,627 |
| Aug 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 9.84% | 282,565 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.19% | 111,300 |
| Aug 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 15.24% | 17,100 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.90% | 37,000 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.24% | 5,000 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.98% | 60,000 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.13% | 117,000 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.09% | 140,000 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.10% | 13,100 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.40% | 45,630 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.54% | 331,000 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -1.30% | 55,518 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.79% | 472,717 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.76% | 33,000 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.94% | 3,250 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.18% | 473,375 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.35% | 57,319 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.45% | 127,739 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.19% | 105,280 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.48% | 1,000 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.43% | 150,000 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.49% | 5,200 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.82% | 76,000 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.80% | 199,000 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.31% | 20,000 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -1.22% | 135,100 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.15% | 5,020 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.38% | 1,050,500 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.65% | 6,058 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.34% | 286,251 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.68% | 156,123 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.32% | 48,700 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.89% | 10,940 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.25% | 51,000 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.24% | 67,000 |
| Jun 8, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.86% | 35,000 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.39% | 10,555 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.32% | 492,000 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.26% | 5,000 |
| Jun 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.84% | 97,000 |
| Jun 1, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.16% | 88,500 |
| May 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.83% | 119,000 |
| May 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 10.86% | 11,000 |
| May 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.81% | 206,630 |
| May 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.28% | 98,000 |
| May 22, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.29% | 18,800 |
| May 21, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 4.55% | 45,030 |
| May 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 506,600 |
| May 19, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.06% | 80,949 |