Gold Flora Corporation (GRAM)
OTCMKTS
· Delayed Price · Currency is USD
0.0380
+0.0065 (20.63%)
Mar 31, 2025, 4:00 PM EST
Gold Flora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 20.63% | 78,259 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,035 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.89% | 760 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -10.19% | 30,438 |
| Mar 21, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 17.39% | 2,576 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.71% | 98,798 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 20.27% | 155,005 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.55% | 2,831 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.45% | 13,645 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.94% | 164,635 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.55% | 25,172 |
| Mar 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 23,048 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.56% | 141,248 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -11.74% | 33,629 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 13.31% | 15,021 |
| Mar 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.28% | 60,543 |
| Mar 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 19.67% | 3,247 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -24.62% | 50,771 |
| Mar 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 56.69% | 63,977 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.45% | 2,590 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.12% | 1,086 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 1.34% | 8,975 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.17% | 25,181 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.51% | 45,467 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.00% | 23,900 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 146,920 |
| Feb 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 214,154 |
| Feb 18, 2025 | 0.04 | 0.06 | 0.03 | 0.03 | 0.03 | -32.13% | 639,015 |
| Feb 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.11% | 107,792 |
| Feb 13, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -4.82% | 38,356 |
| Feb 12, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -2.46% | 83,222 |
| Feb 11, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 3.10% | 6,248 |
| Feb 10, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.10% | 3,290 |
| Feb 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 4.17% | 9,847 |
| Feb 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.96% | 26,537 |
| Feb 5, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -16.67% | 145,100 |
| Feb 4, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -13.04% | 23,823 |
| Feb 3, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -10.97% | 154,358 |
| Jan 31, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -13.89% | 166,193 |
| Jan 30, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -6.25% | 51,815 |
| Jan 29, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 12.68% | 141,442 |
| Jan 28, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | -14.71% | 64,978 |
| Jan 27, 2025 | 0.09 | 0.11 | 0.08 | 0.10 | 0.10 | -4.58% | 68,336 |
| Jan 24, 2025 | 0.07 | 0.11 | 0.07 | 0.10 | 0.10 | 38.49% | 594,038 |
| Jan 23, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 37.21% | 214,225 |
| Jan 22, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.20% | 161,098 |
| Jan 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 8.23% | 166,728 |