Grande Portage Resources Ltd. (TSXV:GPG)
Canada · Delayed Price · Currency is CAD 0.2700
+0.0050 (1.89%)
Dec 1, 2025, 11:55 AM EST
Grande Portage Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 14,775 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -11.32% | 129,514 |
| Oct 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 169,270 |
| Oct 23, 2025 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 6.38% | 216,100 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 195,750 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -12.96% | 183,864 |
| Oct 20, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 3.85% | 123,580 |
| 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% | 192,865 |
| Oct 15, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 96,386 |
| 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% | 168,373 |
| 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% | 180,896 |
| Oct 6, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 276,460 |
| 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% | 122,282 |
| 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% | 163,456 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 536,950 |
| 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% | 1,203,664 |
| Sep 19, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 172,101 |