Grande Portage Resources Ltd. (TSXV:GPG)
Canada
· Delayed Price · Currency is CAD 0.1950
+0.0100 (5.41%)
Apr 24, 2025, 2:40 PM EDT
Grande Portage Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -7.50% | 17,000 |
| Apr 22, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 84,500 |
| Apr 21, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.50% | 76,000 |
| Apr 17, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | - | 96,400 |
| Apr 16, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 74,641 |
| Apr 15, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 19,725 |
| Apr 14, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.82% | 166,030 |
| Apr 11, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 15.79% | 375,516 |
| Apr 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 167,700 |
| Apr 9, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 18.18% | 209,200 |
| Apr 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.13% | 117,000 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.03% | 82,000 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -8.33% | 193,200 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 141,301 |
| Apr 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 8,105 |
| Apr 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 24,230 |
| Mar 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 178,029 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 108,835 |
| Mar 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 367,800 |
| Mar 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 27,635 |
| Mar 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 190,148 |
| Mar 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 5,500 |
| Mar 21, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 42,300 |
| Mar 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 12,000 |
| Mar 19, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 51,000 |
| Mar 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 75,900 |
| Mar 17, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 189,400 |
| Mar 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 41,100 |
| Mar 13, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 195,100 |
| Mar 12, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 108,912 |
| Mar 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 224,500 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 3,000 |
| Mar 7, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 11,838 |
| Mar 6, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 109,400 |
| Mar 5, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 5.41% | 111,700 |
| Mar 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 12,900 |
| Mar 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | - |
| Feb 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 55,800 |
| Feb 27, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 11,800 |
| Feb 26, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 72,304 |
| Feb 25, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -2.50% | 58,009 |
| Feb 24, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 92,915 |
| Feb 21, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -6.98% | 167,800 |
| Feb 20, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 43,500 |
| Feb 19, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | - | 51,100 |
| Feb 18, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | - | 131,112 |
| Feb 14, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -2.17% | 138,100 |
| Feb 13, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 282,900 |
| Feb 12, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 678,205 |
| Feb 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 648,300 |