Groupe Dynamite Inc. (GRGDF)
OTCMKTS · Delayed Price · Currency is USD
20.96
+3.58 (20.60%)
Jul 11, 2025, 4:00 PM EDT

Groupe Dynamite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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 - -
May 28, 2025 10.00 10.00 10.00 10.00 10.00 - -
May 27, 2025 10.00 10.00 10.00 10.00 10.00 - 5
May 23, 2025 10.00 10.00 10.00 10.00 10.00 - 716
May 22, 2025 10.00 10.00 10.00 10.00 10.00 - 100
May 21, 2025 10.00 10.00 10.00 10.00 10.00 - -
May 20, 2025 10.00 10.00 10.00 10.00 10.00 - 400
May 19, 2025 10.00 10.00 10.00 10.00 10.00 - -
May 16, 2025 10.00 10.00 10.00 10.00 10.00 - 100
May 15, 2025 10.00 10.00 10.00 10.00 10.00 - -
May 14, 2025 10.00 10.00 10.00 10.00 10.00 - 1,700
May 13, 2025 10.00 10.00 10.00 10.00 10.00 - 2,300
May 12, 2025 10.00 10.00 10.00 10.00 10.00 - 100
May 9, 2025 10.00 10.00 10.00 10.00 10.00 - 600
May 8, 2025 10.00 10.00 10.00 10.00 10.00 - 779
May 7, 2025 10.00 10.00 10.00 10.00 10.00 - 2,104
May 6, 2025 10.00 10.00 10.00 10.00 10.00 - 504
May 5, 2025 10.00 10.00 10.00 10.00 10.00 - 400
May 2, 2025 10.00 10.00 10.00 10.00 10.00 - 2,002
May 1, 2025 10.00 10.00 10.00 10.00 10.00 - 1,000