Grande Portage Resources Ltd. (GPTRF)
OTCMKTS · Delayed Price · Currency is USD
0.2438
-0.0062 (-2.48%)
Jan 2, 2026, 11:29 AM EST
Grande Portage Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -2.50% | 63,353 |
| Dec 30, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -3.25% | 68,284 |
| Dec 29, 2025 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -6.09% | 400,643 |
| Dec 26, 2025 | 0.31 | 0.33 | 0.28 | 0.28 | 0.28 | -3.95% | 74,782 |
| Dec 24, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -2.33% | 60,374 |
| Dec 23, 2025 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -1.57% | 178,848 |
| Dec 22, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 5.38% | 188,897 |
| Dec 19, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 4.43% | 417,184 |
| Dec 18, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 0.29% | 149,862 |
| Dec 17, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.11% | 261,841 |
| Dec 16, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 4.09% | 240,079 |
| Dec 15, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -0.59% | 76,891 |
| Dec 12, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | 0.41% | 226,879 |
| Dec 11, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.30% | 286,066 |
| Dec 10, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 4.67% | 168,803 |
| Dec 9, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 11.61% | 239,943 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 72,111 |
| Dec 5, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 7.48% | 177,280 |
| Dec 4, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 11.65% | 227,479 |
| Dec 3, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.01% | 63,000 |
| Dec 2, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.33% | 41,569 |
| Dec 1, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.15% | 80,843 |
| Nov 28, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.78% | 84,248 |
| Nov 26, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 0.84% | 30,811 |
| Nov 25, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.94% | 10,173 |
| Nov 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.65% | 62,840 |
| Nov 21, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.12% | 70,501 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.44% | 144,735 |
| Nov 19, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 18.18% | 438,650 |
| Nov 18, 2025 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | 1.85% | 19,822 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.50% | 4,042 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.77% | 1,500 |
| Nov 12, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 5.47% | 68,538 |
| Nov 11, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.73% | 43,319 |
| Nov 10, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.84% | 42,446 |
| Nov 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -10.91% | 31,038 |
| Nov 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.37% | 7,638 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 12,217 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.02% | 103,305 |
| Nov 3, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -4.47% | 8,450 |
| Oct 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.67% | 75,000 |
| Oct 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.97% | 42,104 |
| Oct 29, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.63% | 34,400 |
| Oct 28, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.17 | 2.82% | 19,000 |
| Oct 27, 2025 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -11.90% | 50,710 |
| Oct 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 7.93% | 173,603 |
| Oct 23, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 7.12% | 202,100 |
| Oct 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.97% | 156,500 |
| Oct 21, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -10.77% | 99,947 |
| Oct 20, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.58% | 103,909 |