Skip to main content
Grande Portage Resources Ltd. (GPTRF)
OTCMKTS · Delayed Price · Currency is USD
0.150
+0.018 (13.64%)
Dec 24, 2024, 4:00 PM EST

Grande Portage Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20240.150.150.150.150.1513.90%8,000
Dec 23, 20240.120.130.120.130.134.90%19,546
Dec 20, 20240.110.140.110.130.13-5.64%65,799
Dec 19, 20240.140.140.130.130.138.61%22,500
Dec 18, 20240.130.140.120.120.12-14.16%24,500
Dec 17, 20240.130.140.120.140.14-45,500
Dec 16, 20240.130.140.130.140.14-4.23%2,500
Dec 13, 20240.140.150.130.150.153.22%25,100
Dec 12, 20240.150.150.140.140.14-0.79%63,140
Dec 11, 20240.160.160.150.150.15-6.04%13,130
Dec 10, 20240.150.150.150.150.153.23%12,000
Dec 9, 20240.140.150.140.150.151.63%3,250
Dec 6, 20240.150.150.150.150.150.17%13,400
Dec 5, 20240.160.160.150.150.15-6.74%22,300
Dec 4, 20240.160.160.160.160.16-6,100
Dec 3, 20240.160.160.150.160.16-0.13%19,867
Dec 2, 20240.160.160.160.160.161.41%16,330
Nov 29, 20240.160.160.150.160.16-0.45%74,701
Nov 27, 20240.160.160.160.160.160.45%215
Nov 26, 20240.160.160.160.160.162.03%12,000
Nov 25, 20240.160.170.150.150.15-3.78%75,880
Nov 22, 20240.160.160.160.160.168.17%8,500
Nov 21, 20240.150.150.150.150.15-8.36%48,300
Nov 20, 20240.160.160.150.160.16-2.20%40,200
Nov 19, 20240.160.170.160.160.161.33%3,500
Nov 18, 20240.160.170.160.160.164.35%51,120
Nov 15, 20240.170.170.150.160.16-11.43%59,930
Nov 14, 20240.180.190.180.180.181.39%16,085
Nov 13, 20240.140.180.140.170.172.74%4,101
Nov 12, 20240.190.190.160.170.17-7.95%58,500
Nov 11, 20240.170.200.170.180.18-4.40%54,560
Nov 8, 20240.190.190.190.190.194.32%30,300
Nov 7, 20240.180.180.180.180.185.60%4,068
Nov 6, 20240.170.170.170.170.17-5.46%6,500
Nov 5, 20240.180.180.180.180.18--
Nov 4, 20240.190.190.180.180.18-4.78%28,710
Nov 1, 20240.210.210.190.190.19-7.44%35,870
Oct 31, 20240.230.230.180.210.21-11.42%212,606
Oct 30, 20240.260.260.230.230.23-11.06%94,033
Oct 29, 20240.250.260.250.260.26-0.79%165,990
Oct 28, 20240.240.280.240.270.2711.15%87,002
Oct 25, 20240.230.240.230.240.24-0.29%25,085
Oct 24, 20240.240.240.220.240.240.92%32,853
Oct 23, 20240.240.240.240.240.24-5.67%30,000
Oct 22, 20240.210.250.200.250.2532.74%327,028
Oct 21, 20240.190.200.180.190.190.53%53,992
Oct 18, 20240.170.190.160.190.197.39%340,500
Oct 17, 20240.160.180.160.180.184.03%48,150
Oct 16, 20240.170.170.170.170.17-14
Oct 15, 20240.170.170.170.170.170.23%2,000
Oct 14, 20240.170.170.170.170.17-4.85%100
Oct 11, 20240.170.180.170.180.18-0.39%1,600
Oct 10, 20240.160.180.160.180.189.60%28,285
Oct 9, 20240.170.170.160.160.16-5.69%8,899
Oct 8, 20240.160.170.160.170.176.10%14,800
Oct 7, 20240.160.160.160.160.16-0.79%349
Oct 4, 20240.170.170.160.160.16-10.20%6,511
Oct 3, 20240.180.180.180.180.18--
Oct 2, 20240.180.180.180.180.18-5,000
Oct 1, 20240.180.180.180.180.184.77%29,800
Sep 30, 20240.170.180.170.170.17-5.69%19,600
Sep 27, 20240.180.180.180.180.182.50%54,188
Sep 26, 20240.160.180.160.180.184.47%112,997
Sep 25, 20240.170.170.170.170.17-7,000
Sep 24, 20240.170.180.160.170.171.35%27,418
Sep 23, 20240.180.180.170.170.17-2.90%19,200
Sep 20, 20240.170.180.160.180.185.02%252,905
Sep 19, 20240.170.170.170.170.170.06%3,625
Sep 18, 20240.170.170.160.170.17-0.83%43,899
Sep 17, 20240.180.180.170.170.17-9.19%44,400
Sep 16, 20240.190.190.170.190.19-5.03%13,490
Sep 13, 20240.200.200.180.190.19-0.10%85,002
Sep 12, 20240.180.200.170.200.2011.43%199,300
Sep 11, 20240.150.180.140.180.1814.38%216,200
Sep 10, 20240.150.150.150.150.15--
Sep 9, 20240.150.150.140.150.154.72%4,150
Sep 6, 20240.150.150.150.150.15--
Sep 5, 20240.150.150.150.150.154.36%20,944
Sep 4, 20240.140.140.140.140.14-0.99%1,700
Sep 3, 20240.160.160.140.140.14-6.17%20,600
Aug 30, 20240.150.150.150.150.158.38%600
Aug 29, 20240.140.140.140.140.14-6.30%59,830
Aug 28, 20240.150.150.150.150.156.00%400
Aug 27, 20240.160.160.140.140.14-4.83%79,000
Aug 26, 20240.160.160.140.150.15-5.04%15,471
Aug 23, 20240.170.170.150.150.15-6.63%28,300
Aug 22, 20240.160.170.150.170.174.01%7,100
Aug 21, 20240.170.170.160.160.16-3.68%7,600
Aug 20, 20240.170.170.160.170.17-5.91%23,110
Aug 19, 20240.170.180.160.180.183.53%30,429
Aug 16, 20240.130.170.130.170.1728.89%55,695
Aug 15, 20240.130.130.130.130.13--
Aug 14, 20240.130.130.130.130.1314.50%36,469
Aug 13, 20240.120.120.120.120.12-4.00%600
Aug 12, 20240.110.120.110.120.1216.50%36,440
Aug 9, 20240.110.110.100.100.10-6.36%21,000
Aug 8, 20240.110.110.100.110.11-0.81%179,289
Aug 7, 20240.100.110.100.110.11-11.10%7,500
Aug 6, 20240.120.120.110.120.125.47%44,500
Aug 5, 20240.120.120.120.120.12-9.71%19,215