Groupe Dynamite Inc. (GRGDF)
OTCMKTS
· Delayed Price · Currency is USD
12.50
0.00 (0.00%)
Apr 18, 2025, 4:00 PM EDT
Groupe Dynamite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 10.17 | 10.18 | 10.12 | 10.12 | 10.12 | 5.31% | 2,800 |
| Apr 21, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 2.56% | 6,800 |
| Apr 17, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -25.05% | 300 |
| Apr 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2,700 |
| Apr 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 400 |
| Apr 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 900 |
| Apr 11, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 700 |
| Apr 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 400 |
| Apr 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 400 |
| Apr 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 500 |
| Apr 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 800 |
| Apr 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1,100 |
| Apr 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2,800 |
| Apr 2, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 200 |
| Apr 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 200 |
| Mar 31, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Mar 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 100 |
| Mar 27, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 400 |
| Mar 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 100 |
| Mar 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 500 |
| Mar 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Mar 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 500 |
| Mar 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 600 |
| Mar 19, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1,700 |
| Mar 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1,600 |
| Mar 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2,000 |
| Mar 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1,800 |
| Mar 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Mar 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 400 |
| Mar 11, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1,500 |
| Mar 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 200 |
| Mar 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Mar 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 900 |
| Mar 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Mar 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 100 |
| Mar 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 100 |
| Feb 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 800 |
| Feb 27, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 200 |
| Feb 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1,100 |
| Feb 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1,300 |
| Feb 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1,200 |
| Feb 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Feb 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 100 |
| Feb 19, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 400 |
| Feb 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 100 |
| Feb 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 900 |
| Feb 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.01% | 1,700 |
| Feb 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -14.38% | 4,500 |
| Feb 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Feb 10, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 250 |