Granada Gold Mine Inc. (GBBFF)
OTCMKTS · Delayed Price · Currency is USD
0.0268
-0.0013 (-4.63%)
At close: Sep 24, 2026
GBBFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.75% | 335 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.63% | 100,000 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.77% | 30,000 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.21% | 5,506 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.52% | 5,000 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.37% | 110,012 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.29% | 222,544 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.38% | 14,000 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.07% | 9,000 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.03% | 20,000 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.52% | 127,000 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.64% | 120,093 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.29% | 10,000 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.23% | 4,125 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.30% | 272,888 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.88% | 804,900 |
| Aug 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.82% | 488,212 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 2.89% | 52,444 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.61% | 2,500 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.97% | 32,500 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.56% | 30,500 |
| Aug 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -22.87% | 6,925 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 13.10% | 742,000 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.77% | 123,200 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.07% | 25,000 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 151,555 |
| 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 |