Groupe Dynamite Inc. (GRGDF)
OTCMKTS · Delayed Price · Currency is USD
20.96
0.00 (0.00%)
Aug 1, 2025, 9:30 AM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 32.73% | 1,066 |
| Aug 7, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | 6,446 |
| Aug 6, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | 5,034 |
| Aug 5, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | 4,537 |
| Aug 4, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | 55 |
| Aug 1, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | 146 |
| Jul 31, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | 873 |
| Jul 30, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | 1,931 |
| Jul 29, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | 2,350 |
| Jul 28, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | 2,300 |
| Jul 25, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | 4 |
| Jul 24, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | 12,442 |
| Jul 23, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | 10,701 |
| Jul 22, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | 2,737 |
| Jul 21, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | 2,405 |
| Jul 18, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | 2,109 |
| Jul 17, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | 2,600 |
| Jul 16, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | 1,163 |
| Jul 15, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | 1,289 |
| Jul 14, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | 317 |
| Jul 11, 2025 | 20.91 | 20.96 | 20.91 | 20.96 | 20.96 | 20.60% | 2,210 |
| Jul 10, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | 3,883 |
| Jul 9, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | 1,700 |
| Jul 8, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | 496 |
| Jul 7, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | 11,018 |
| Jul 3, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | 500 |
| Jul 2, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 2.30% | 6,180 |
| Jul 1, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | - |
| Jun 30, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | 700 |
| Jun 27, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | 510 |
| Jun 26, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | 3,295 |
| Jun 25, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | 3,295 |
| Jun 24, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | 255 |
| Jun 23, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.06% | 4,792 |
| Jun 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 47.06% | 15,200 |
| Jun 18, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 11,120 |
| Jun 17, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | - |
| Jun 16, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | - |
| Jun 13, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | - |
| Jun 12, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | - |
| Jun 11, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 400 |
| Jun 10, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 1,000 |
| Jun 9, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 200 |
| Jun 6, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 2,200 |
| Jun 5, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -2.35% | 150 |
| Jun 4, 2025 | 11.81 | 11.84 | 11.81 | 11.84 | 11.84 | 0.92% | 805 |
| Jun 3, 2025 | 11.76 | 11.76 | 11.73 | 11.73 | 11.73 | -2.25% | 324 |
| Jun 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 20.00% | 300 |
| May 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |