Skip to main content
Gold Flora Corporation (GRAM)
OTCMKTS · Delayed Price · Currency is USD
0.0550
+0.0050 (10.00%)
Jan 22, 2025, 10:13 AM EST

Gold Flora Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.040.050.040.050.058.23%166,728
Jan 17, 20250.050.050.040.050.054.55%345,924
Jan 16, 20250.040.050.040.040.0428.09%272,360
Jan 15, 20250.040.040.030.030.0315.00%366,968
Jan 14, 20250.030.030.030.030.031.01%246,001
Jan 13, 20250.030.030.030.030.0318.80%45,792
Jan 10, 20250.030.030.030.030.035.71%288,606
Jan 8, 20250.030.030.020.020.02-11.42%74,896
Jan 7, 20250.030.030.030.030.03-3.96%64,752
Jan 6, 20250.030.030.030.030.03-7.33%51,672
Jan 3, 20250.030.030.030.030.0320.00%94,465
Jan 2, 20250.030.030.020.030.03-20,175
Dec 31, 20240.030.030.020.030.03-185,720
Dec 30, 20240.030.040.030.030.03-26.06%452,612
Dec 27, 20240.030.050.030.030.0312.70%625,633
Dec 26, 20240.030.040.030.030.03-64,408
Dec 24, 20240.020.040.010.030.03-14.29%100,062
Dec 23, 20240.020.040.020.040.0459.09%248,411
Dec 20, 20240.010.030.010.020.0260.58%1,442,406
Dec 19, 20240.020.030.010.010.01-8.67%2,433,806
Dec 18, 20240.010.020.010.020.02-16.67%560,075
Dec 17, 20240.020.020.020.020.02-18.18%352,598
Dec 16, 20240.020.030.020.020.02-7.95%389,270
Dec 13, 20240.020.020.020.020.02-0.08%85,270
Dec 12, 20240.030.030.020.020.02-11.73%422,222
Dec 11, 20240.030.030.030.030.03-6.55%260,047
Dec 10, 20240.030.030.030.030.03-9.09%430,679
Dec 9, 20240.040.040.030.030.032.90%441,477
Dec 6, 20240.030.030.030.030.03-6.06%752,354
Dec 5, 20240.030.040.030.030.03-4.07%739,492
Dec 4, 20240.040.040.030.030.03-10.65%400,770
Dec 3, 20240.040.040.040.040.0410.00%157,673
Dec 2, 20240.040.040.040.040.04-7.89%217,102
Nov 29, 20240.040.040.040.040.04-41,043
Nov 27, 20240.040.040.040.040.04-7.29%472,286
Nov 26, 20240.040.040.040.040.04-0.82%212,972
Nov 25, 20240.040.050.040.040.04-9.76%135,891
Nov 22, 20240.040.050.040.050.0519.90%538,520
Nov 21, 20240.040.040.040.040.04-4.26%111,533
Nov 20, 20240.040.040.040.040.040.25%801,165
Nov 19, 20240.040.040.030.040.04-11.75%431,474
Nov 18, 20240.040.050.040.050.0512.75%122,287
Nov 15, 20240.040.050.040.040.04-325,534
Nov 14, 20240.050.050.040.040.04-14.35%784,599
Nov 13, 20240.040.050.040.050.05-5.66%250,964
Nov 12, 20240.050.050.040.050.0518.28%66,249
Nov 11, 20240.050.050.040.040.04-8.22%723,713
Nov 8, 20240.070.070.050.050.05-29.85%1,085,328
Nov 7, 20240.070.080.070.070.07-7.14%199,626
Nov 6, 20240.070.080.060.070.07-22.22%576,675
Nov 5, 20240.080.100.080.090.0920.00%157,678
Nov 4, 20240.070.090.070.080.08-2.66%58,599
Nov 1, 20240.080.090.080.080.08-9.35%4,402
Oct 31, 20240.080.090.070.090.0910.39%17,993
Oct 30, 20240.080.080.070.080.08-5.98%9,970
Oct 29, 20240.070.080.070.080.085.68%76,804
Oct 28, 20240.070.080.070.080.081.97%112,651
Oct 25, 20240.080.090.080.080.08-11.32%178,639
Oct 24, 20240.080.090.080.090.09-0.46%156,649
Oct 23, 20240.080.090.080.090.090.88%81,170
Oct 22, 20240.080.090.080.090.094.34%279,879
Oct 21, 20240.080.080.070.080.082.25%88,632
Oct 18, 20240.080.080.080.080.08-132,104
Oct 17, 20240.080.080.080.080.08-56,269
Oct 16, 20240.090.090.080.080.08-0.37%87,826
Oct 15, 20240.080.090.080.080.08-1.47%36,214
Oct 14, 20240.080.080.080.080.081.75%36,404
Oct 11, 20240.070.090.070.080.08-0.12%70,315
Oct 10, 20240.080.090.080.080.084.16%46,616
Oct 9, 20240.090.090.080.080.081.32%48,702
Oct 8, 20240.080.090.080.080.08-12.94%98,303
Oct 7, 20240.080.090.080.090.099.13%105,073
Oct 4, 20240.080.090.080.080.08-1.23%93,145
Oct 3, 20240.080.080.080.080.08-0.25%264,473
Oct 2, 20240.080.080.080.080.08-3.33%37,856
Oct 1, 20240.090.090.080.080.08-3.34%155,321
Sep 30, 20240.090.090.090.090.09-2.25%42,820
Sep 27, 20240.100.100.090.090.094.71%176,760
Sep 26, 20240.090.090.080.080.080.83%24,359
Sep 25, 20240.080.090.080.080.080.24%184,002
Sep 24, 20240.080.090.080.080.08-3.45%107,292
Sep 23, 20240.080.100.080.090.09-0.57%249,579
Sep 20, 20240.100.100.080.090.09-2.78%144,774
Sep 19, 20240.100.100.090.090.09-5.51%716,169
Sep 18, 20240.080.100.080.100.1017.59%130,282
Sep 17, 20240.080.090.080.080.08-4.71%173,418
Sep 16, 20240.080.100.080.090.092.60%22,409
Sep 13, 20240.120.120.080.080.08-21.10%229,304
Sep 12, 20240.090.120.090.110.1116.67%189,985
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%67,254
Sep 5, 20240.080.090.080.090.091.19%22,728
Sep 4, 20240.090.090.080.080.081.45%12,390
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, 20240.090.090.080.090.095.52%226,011
Aug 27, 20240.080.080.080.080.083.06%102,621