Skip to main content
Gold Flora Corporation (GRAM)
OTCMKTS · Delayed Price · Currency is USD
0.0829
-0.0271 (-24.68%)
Sep 13, 2024, 3:58 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 13, 20240.120.120.080.090.09-19.05%229,178
Sep 12, 20240.090.120.090.110.1116.67%190,000
Sep 11, 20240.080.090.080.090.095.88%98,228
Sep 10, 20240.090.090.090.090.09-12,523
Sep 9, 20240.080.090.080.090.093.03%196,907
Sep 6, 20240.090.090.080.080.08-2.94%67,300
Sep 5, 20240.080.090.080.090.091.67%22,728
Sep 4, 20240.090.090.080.080.080.97%12,400
Sep 3, 20240.090.100.080.080.08-11.44%72,303
Aug 30, 20240.080.090.080.090.093.89%37,401
Aug 29, 20240.090.100.090.090.093.45%220,719
Aug 28, 20240.090.090.080.090.095.45%226,011
Aug 27, 20240.080.080.080.080.083.13%102,621
Aug 26, 20240.080.080.080.080.08-111,510
Aug 23, 20240.080.080.080.080.08-307,409
Aug 22, 20240.080.080.080.080.08-0.37%111,104
Aug 21, 20240.090.090.080.080.08-4.86%196,612
Aug 20, 20240.090.090.080.080.084.20%571,700
Aug 19, 20240.080.090.080.080.081.25%233,503
Aug 16, 20240.080.090.080.080.083.23%1,127,621
Aug 15, 20240.100.110.070.080.08-20.10%1,634,200
Aug 14, 20240.100.110.100.100.10-3.00%1,049,631
Aug 13, 20240.100.130.100.100.10-13.04%909,300
Aug 12, 20240.130.140.110.120.12-8.00%540,700
Aug 9, 20240.120.130.120.130.13-14,533
Aug 8, 20240.110.130.110.130.138.23%144,600
Aug 7, 20240.110.120.110.120.121.40%11,049
Aug 6, 20240.120.120.110.110.112.61%55,644
Aug 5, 20240.100.120.100.110.113.26%51,800
Aug 2, 20240.120.130.110.110.11-16.86%109,900
Aug 1, 20240.130.130.120.130.13-5.90%465,517
Jul 31, 20240.140.150.140.140.14-1.51%36,000
Jul 30, 20240.150.150.140.140.14-0.57%239,100
Jul 29, 20240.130.150.130.140.1410.04%134,000
Jul 26, 20240.110.130.110.130.132.00%27,227
Jul 25, 20240.120.130.120.130.134.17%18,105
Jul 24, 20240.120.120.120.120.12-30,100
Jul 23, 20240.120.130.110.120.12-186,300
Jul 22, 20240.120.130.120.120.12-12.73%345,066
Jul 19, 20240.130.140.130.140.144.17%2,432
Jul 18, 20240.130.140.130.130.13-0.38%26,085
Jul 17, 20240.140.150.130.130.13-5.36%59,428
Jul 16, 20240.150.150.130.140.14-3.45%121,546
Jul 15, 20240.130.150.130.150.153.57%185,330
Jul 12, 20240.130.140.130.140.143.70%51,838
Jul 11, 20240.130.140.130.140.14-3.57%19,254
Jul 10, 20240.140.140.130.140.14-3.45%38,769
Jul 9, 20240.150.150.130.150.15-1.69%168,701
Jul 8, 20240.140.150.140.150.151.24%176,111
Jul 5, 20240.150.160.150.150.15-1.22%33,773
Jul 3, 20240.130.150.130.150.15-1.67%143,757
Jul 2, 20240.140.160.140.150.15-0.33%306,315
Jul 1, 20240.150.170.150.150.15-7.67%33,081
Jun 28, 20240.150.160.150.160.165.16%85,009
Jun 27, 20240.180.180.150.160.162.65%163,421
Jun 26, 20240.150.160.150.150.15-124,968
Jun 25, 20240.160.160.150.150.15-3.82%59,873
Jun 24, 20240.150.160.150.160.161.29%452,708
Jun 21, 20240.160.160.150.160.16-3.13%32,585
Jun 20, 20240.150.170.150.160.16-5.60%226,790
Jun 18, 20240.170.170.150.170.17-85,313
Jun 17, 20240.200.200.150.170.17-8.87%749,165
Jun 14, 20240.170.190.170.190.193.33%497,201
Jun 13, 20240.180.200.170.180.18-2.70%420,141
Jun 12, 20240.180.190.180.190.190.27%128,586
Jun 11, 20240.190.190.180.180.18-3.10%142,604
Jun 10, 20240.190.200.180.190.19-4.80%215,770
Jun 7, 20240.200.200.190.200.20-25,305
Jun 6, 20240.200.210.190.200.20-6,006
Jun 5, 20240.200.200.190.200.200.91%46,037
Jun 4, 20240.200.200.190.200.203.77%43,058
Jun 3, 20240.210.210.190.190.19-9.05%135,936
May 31, 20240.200.220.190.210.217.69%133,457
May 30, 20240.210.210.200.200.20-268,490
May 29, 20240.190.210.190.200.204.28%38,841
May 28, 20240.230.230.190.190.19-18.52%217,100
May 24, 20240.200.230.190.230.2314.75%129,289
May 23, 20240.220.230.180.200.20-6.98%344,974
May 22, 20240.200.220.200.220.22-6.52%84,692
May 21, 20240.210.240.210.230.234.55%39,161
May 20, 20240.230.250.220.220.22-6.38%210,559
May 17, 20240.230.250.220.240.243.30%157,019
May 16, 20240.230.260.210.230.23-269,583
May 15, 20240.250.250.210.230.23-0.87%29,198
May 14, 20240.220.240.190.230.23-4.37%350,313
May 13, 20240.270.270.240.240.24-4.00%65,636
May 10, 20240.250.270.250.250.25-2.00%49,207
May 9, 20240.260.260.250.260.26-1.88%240,826
May 8, 20240.270.270.240.260.26-142,237
May 7, 20240.250.270.250.260.266.34%271,576
May 6, 20240.230.250.230.240.246.30%265,365
May 3, 20240.230.240.220.230.23-176,777
May 2, 20240.200.250.200.230.23-3.56%176,309
May 1, 20240.230.270.210.240.24-8.27%1,398,530
Apr 30, 20240.180.280.170.260.2646.07%2,925,594
Apr 29, 20240.180.180.170.180.18-2.73%415,879
Apr 26, 20240.170.190.170.180.181.67%348,485
Apr 25, 20240.210.210.170.180.18-11.33%711,651
Apr 24, 20240.210.210.200.200.20-2.87%187,704
Apr 23, 20240.210.210.200.210.211.46%202,254