Groupe Dynamite Inc. (GRGDF)
OTCMKTS
· Delayed Price · Currency is USD
11.56
0.00 (0.00%)
Jun 13, 2025, 4:00 PM EDT
Groupe Dynamite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 408 |
| Apr 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,300 |
| Apr 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 800 |
| Apr 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.85% | 3,200 |
| Apr 23, 2025 | 10.71 | 10.71 | 10.51 | 10.51 | 10.51 | 3.85% | 5,800 |
| 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 |