Gold Flora Corporation (GRAM)
OTCMKTS
· Delayed Price · Currency is USD
0.0380
+0.0380 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Gold Flora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| 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 |