Grande Portage Resources Ltd. (TSXV:GPG)
Canada · Delayed Price · Currency is CAD 0.2500
+0.0150 (6.38%)
Oct 23, 2025, 3:59 PM EDT
Grande Portage Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 8.51% | 130,400 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 195,800 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -12.96% | 183,900 |
| Oct 20, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 3.85% | 123,600 |
| Oct 17, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -7.14% | 210,737 |
| Oct 16, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 192,900 |
| Oct 15, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 96,400 |
| Oct 14, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 156,000 |
| Oct 10, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.39% | 168,400 |
| Oct 9, 2025 | 0.32 | 0.33 | 0.28 | 0.30 | 0.30 | -7.81% | 610,000 |
| Oct 8, 2025 | 0.26 | 0.32 | 0.26 | 0.32 | 0.32 | 25.49% | 507,820 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 180,900 |
| Oct 6, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 276,500 |
| Oct 3, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 145,809 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 122,300 |
| Oct 1, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 56,000 |
| Sep 30, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 163,500 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 537,000 |
| Sep 26, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 374,400 |
| Sep 25, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 2.13% | 67,500 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 141,400 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 201,000 |
| Sep 22, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.51% | 1,203,700 |
| Sep 19, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 172,101 |
| Sep 18, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 106,000 |
| Sep 17, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.22% | 453,247 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.16% | 437,800 |
| Sep 15, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.77% | 317,445 |
| Sep 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 175,000 |
| Sep 11, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 555,923 |
| Sep 10, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 162,000 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 83,900 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 6.67% | 150,420 |
| Sep 5, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 100,000 |
| Sep 4, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 403,700 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -4.17% | 226,800 |
| Sep 2, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 20.00% | 506,433 |
| Aug 29, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 8.11% | 301,600 |
| Aug 28, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 31,900 |
| Aug 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 92,000 |
| Aug 26, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 167,617 |
| Aug 25, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 78,500 |
| Aug 22, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 122,600 |
| Aug 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 173,600 |
| Aug 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 36,200 |
| Aug 19, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.11% | 115,000 |
| Aug 18, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 75,830 |
| Aug 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 19,300 |
| Aug 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 21,700 |
| Aug 13, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 40,100 |