Granada Gold Mine Inc. (GBBFF)
OTCMKTS · Delayed Price · Currency is USD
0.0292
-0.0030 (-9.32%)
At close: Jun 12, 2026
GBBFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 12.94% | 39,389 |
| May 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -1.84% | 10,499 |
| May 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.46% | 10,161 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.46% | 77,807 |
| May 12, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.26% | 25,640 |
| May 11, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 10.74% | 11,000 |
| May 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.27% | 346,609 |
| May 7, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 12.65% | 33,236 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.48% | 25,280 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.16% | 5,130 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.97% | 4,760 |
| May 1, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -4.25% | 36,330 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.21% | 35,224 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.29% | 93,800 |
| Apr 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.05% | 10,000 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.31% | 133,000 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -27.83% | 880,616 |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.73% | 2,000 |
| Apr 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.45% | 9,700 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.21% | 25,000 |
| Apr 17, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 13.85% | 302,000 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.52% | 10,000 |
| Apr 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.05% | 212,875 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.32% | 125 |
| Apr 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 10,000 |
| Apr 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.16% | 60,000 |
| Apr 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.05% | 83,000 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 3,896 |
| Mar 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.44% | 30,000 |
| Mar 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.21% | 112,500 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.89% | 17,050 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.25% | 66,000 |