Grande Portage Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.40	0.44	0.40	0.44	0.44	6.10%	192,799
Jan 8, 2026	0.41	0.41	0.40	0.41	0.41	-	61,820
Jan 7, 2026	0.40	0.42	0.39	0.41	0.41	3.80%	274,354
Jan 6, 2026	0.35	0.42	0.35	0.40	0.40	9.72%	604,927
Jan 5, 2026	0.37	0.37	0.35	0.36	0.36	1.41%	151,513
Jan 2, 2026	0.36	0.36	0.34	0.36	0.36	5.97%	141,844
Dec 31, 2025	0.33	0.35	0.32	0.34	0.34	-4.29%	278,631
Dec 30, 2025	0.38	0.38	0.33	0.35	0.35	-5.41%	269,099
Dec 29, 2025	0.40	0.40	0.35	0.37	0.37	-7.50%	216,932
Dec 24, 2025	0.41	0.41	0.40	0.40	0.40	-	15,534
Dec 23, 2025	0.43	0.43	0.39	0.40	0.40	-3.61%	109,122
Dec 22, 2025	0.41	0.42	0.39	0.42	0.42	5.06%	224,512
Dec 19, 2025	0.38	0.42	0.38	0.40	0.40	3.95%	378,181
Dec 18, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	241,805
Dec 17, 2025	0.39	0.39	0.37	0.38	0.38	-1.32%	295,300
Dec 16, 2025	0.37	0.40	0.35	0.38	0.38	2.70%	350,381
Dec 15, 2025	0.37	0.39	0.37	0.37	0.37	-1.33%	272,229
Dec 12, 2025	0.38	0.38	0.35	0.38	0.38	-	184,000
Dec 11, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	796,176
Dec 10, 2025	0.36	0.38	0.36	0.37	0.37	1.39%	376,278
Dec 9, 2025	0.32	0.36	0.32	0.36	0.36	14.29%	483,290
Dec 8, 2025	0.32	0.32	0.32	0.32	0.32	-4.55%	184,350
Dec 5, 2025	0.31	0.35	0.31	0.33	0.33	3.13%	405,445
Dec 4, 2025	0.30	0.32	0.29	0.32	0.32	14.29%	814,303
Dec 3, 2025	0.28	0.29	0.28	0.28	0.28	1.82%	582,550
Dec 2, 2025	0.27	0.28	0.27	0.28	0.28	-	34,471
Dec 1, 2025	0.27	0.28	0.27	0.28	0.28	3.77%	132,406
Nov 28, 2025	0.28	0.28	0.27	0.27	0.27	-	375,224
Nov 27, 2025	0.30	0.30	0.26	0.27	0.27	-10.17%	141,890
Nov 26, 2025	0.29	0.31	0.27	0.30	0.30	3.51%	801,586
Nov 25, 2025	0.29	0.29	0.27	0.29	0.29	1.79%	718,682
Nov 24, 2025	0.28	0.28	0.26	0.28	0.28	3.70%	706,797
Nov 21, 2025	0.26	0.27	0.25	0.27	0.27	1.89%	119,250
Nov 20, 2025	0.28	0.28	0.25	0.27	0.27	-3.64%	297,257
Nov 19, 2025	0.25	0.29	0.25	0.28	0.28	12.24%	949,700
Nov 18, 2025	0.25	0.26	0.23	0.25	0.25	2.08%	556,750
Nov 17, 2025	0.23	0.25	0.23	0.24	0.24	6.67%	423,850
Nov 14, 2025	0.24	0.24	0.23	0.23	0.23	-2.17%	34,112
Nov 13, 2025	0.23	0.23	0.23	0.23	0.23	-4.17%	6,240
Nov 12, 2025	0.22	0.24	0.22	0.24	0.24	9.09%	220,980
Nov 11, 2025	0.23	0.23	0.22	0.22	0.22	-6.38%	246,375
Nov 10, 2025	0.23	0.24	0.22	0.24	0.24	6.82%	62,428
Nov 7, 2025	0.22	0.22	0.22	0.22	0.22	-2.22%	48,400
Nov 6, 2025	0.24	0.24	0.23	0.23	0.23	-	38,127
Nov 5, 2025	0.23	0.23	0.23	0.23	0.23	-	500
Nov 4, 2025	0.24	0.24	0.22	0.23	0.23	-6.25%	333,766
Nov 3, 2025	0.25	0.25	0.24	0.24	0.24	2.13%	32,200
Oct 31, 2025	0.25	0.25	0.24	0.24	0.24	-4.08%	72,075
Oct 30, 2025	0.25	0.25	0.25	0.25	0.25	2.08%	24,500
Oct 29, 2025	0.26	0.26	0.24	0.24	0.24	-	32,730