Grande Portage Resources Ltd. (GPTRF)
OTCMKTS · Delayed Price · Currency is USD
0.1710
-0.0080 (-4.47%)
Nov 3, 2025, 3:20 PM EST
Grande Portage Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -3.07% | 100 |
| 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 | 0.64% | 34,400 |
| Oct 28, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 2.82% | 19,000 |
| Oct 27, 2025 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -11.92% | 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 | 5.60% | 103,909 |
| Oct 17, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -7.90% | 153,663 |
| Oct 16, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.25% | 10,400 |
| Oct 15, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 85,258 |
| Oct 14, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 12,500 |
| Oct 13, 2025 | 0.19 | 0.23 | 0.19 | 0.20 | 0.20 | -3.85% | 127,922 |
| Oct 10, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.48% | 130,802 |
| Oct 9, 2025 | 0.23 | 0.24 | 0.20 | 0.20 | 0.20 | -12.34% | 165,243 |
| Oct 8, 2025 | 0.20 | 0.23 | 0.19 | 0.22 | 0.22 | 21.60% | 348,671 |
| Oct 7, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -4.64% | 72,165 |
| Oct 6, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 7.78% | 113,401 |
| Oct 3, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 7.73% | 113,083 |
| Oct 2, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.52% | 34,268 |
| Oct 1, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.88% | 85,635 |
| Sep 30, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.61% | 126,650 |
| Sep 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.23% | 350,258 |
| Sep 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.62% | 172,236 |
| Sep 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.35% | 126,972 |
| Sep 24, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.14% | 199,400 |
| Sep 23, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -4.24% | 208,532 |
| Sep 22, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 10.78% | 364,466 |
| Sep 19, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.64% | 46,500 |
| Sep 18, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.48% | 402,830 |
| Sep 17, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 1.36% | 84,746 |
| Sep 16, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -10.95% | 109,000 |
| Sep 15, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.25% | 17,504 |
| Sep 12, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.73% | 85,988 |
| Sep 11, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 13.50% | 115,932 |
| Sep 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.00% | 59,100 |
| Sep 9, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -7.73% | 49,416 |
| Sep 8, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.97% | 124,377 |
| Sep 5, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.03% | 102,450 |
| Sep 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.94% | 62,500 |
| Sep 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 117,150 |
| Sep 2, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 18.13% | 192,062 |
| Aug 29, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.65% | 236,923 |
| Aug 28, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.83% | 44,299 |
| Aug 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.40% | 24,000 |
| Aug 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.57% | 154,050 |
| Aug 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.07% | 21,300 |