Grande Portage Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.31	0.31	0.30	0.31	0.31	0.23%	119,433
Feb 10, 2026	0.33	0.33	0.29	0.31	0.31	-6.61%	40,935
Feb 9, 2026	0.32	0.33	0.32	0.33	0.33	7.75%	30,545
Feb 6, 2026	0.31	0.31	0.30	0.30	0.30	5.11%	269,973
Feb 5, 2026	0.32	0.32	0.29	0.29	0.29	-11.19%	29,801
Feb 4, 2026	0.34	0.36	0.32	0.33	0.33	-2.60%	271,744
Feb 3, 2026	0.33	0.34	0.32	0.34	0.34	8.45%	182,491
Feb 2, 2026	0.31	0.32	0.29	0.31	0.31	1.81%	413,016
Jan 30, 2026	0.33	0.33	0.27	0.30	0.30	-14.49%	661,807
Jan 29, 2026	0.36	0.37	0.35	0.35	0.35	1.37%	297,550
Jan 28, 2026	0.35	0.36	0.35	0.35	0.35	1.92%	171,650
Jan 27, 2026	0.34	0.34	0.32	0.34	0.34	9.33%	58,570
Jan 26, 2026	0.33	0.35	0.31	0.31	0.31	-4.73%	198,736
Jan 23, 2026	0.32	0.36	0.31	0.33	0.33	0.27%	223,996
Jan 22, 2026	0.29	0.33	0.29	0.33	0.33	2.59%	190,001
Jan 21, 2026	0.32	0.32	0.31	0.32	0.32	-2.88%	55,635
Jan 20, 2026	0.30	0.33	0.30	0.33	0.33	8.23%	292,054
Jan 16, 2026	0.30	0.31	0.29	0.30	0.30	0.33%	357,308
Jan 15, 2026	0.29	0.31	0.29	0.30	0.30	-2.09%	71,065
Jan 14, 2026	0.31	0.31	0.29	0.31	0.31	2.17%	496,552
Jan 13, 2026	0.30	0.32	0.30	0.30	0.30	-5.89%	181,672
Jan 12, 2026	0.33	0.34	0.31	0.32	0.32	4.13%	154,877
Jan 9, 2026	0.29	0.31	0.28	0.31	0.31	2.07%	284,983
Jan 8, 2026	0.30	0.30	0.29	0.30	0.30	1.00%	56,899
Jan 7, 2026	0.29	0.30	0.28	0.30	0.30	1.93%	210,133
Jan 6, 2026	0.28	0.30	0.28	0.30	0.30	13.42%	238,770
Jan 5, 2026	0.26	0.27	0.25	0.26	0.26	3.75%	212,906
Jan 2, 2026	0.25	0.26	0.24	0.25	0.25	0.28%	99,708
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