Skip to main content
Grande Portage Resources Ltd. (TSXV: GPG)
Canada flag Canada · Delayed Price · Currency is CAD
0.175
-0.025 (-12.50%)
Jan 31, 2025, 3:27 PM EST

Grande Portage Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.200.200.180.180.18-12.50%307,616
Jan 30, 20250.190.200.190.200.2014.29%531,400
Jan 29, 20250.160.190.160.180.189.37%589,010
Jan 28, 20250.170.170.160.160.16-5.88%340,835
Jan 27, 20250.170.180.160.170.17-5.56%144,700
Jan 24, 20250.180.180.180.180.182.86%65,105
Jan 23, 20250.180.180.180.180.18-2.78%27,300
Jan 22, 20250.190.190.180.180.18-2.70%153,043
Jan 21, 20250.190.190.190.190.19-7.50%35,000
Jan 20, 20250.200.200.200.200.202.56%-
Jan 17, 20250.190.200.190.200.20-2.50%7,000
Jan 16, 20250.200.200.200.200.205.26%88,500
Jan 15, 20250.200.200.190.190.19-2.56%9,535
Jan 14, 20250.190.200.190.200.20-20,100
Jan 13, 20250.200.200.200.200.20-1.27%5,000
Jan 10, 20250.190.210.190.200.203.95%20,639
Jan 9, 20250.200.200.190.190.19-5.00%3,500
Jan 8, 20250.200.200.200.200.205.26%11,000
Jan 7, 20250.190.190.190.190.192.70%3,000
Jan 6, 20250.190.190.190.190.19-7.50%91,544
Jan 3, 20250.200.200.200.200.20--
Jan 2, 20250.180.200.180.200.2014.29%88,800
Dec 31, 20240.190.190.170.180.18-5.41%121,100
Dec 30, 20240.190.190.190.190.19-2.63%35,214
Dec 27, 20240.190.190.190.190.192.70%600
Dec 24, 20240.200.200.190.190.19-2.63%51,500
Dec 23, 20240.190.190.180.190.195.56%108,843
Dec 20, 20240.190.200.180.180.18-137,500
Dec 19, 20240.180.190.180.180.182.86%39,000
Dec 18, 20240.190.200.180.180.18-10.26%122,138
Dec 17, 20240.200.200.180.200.20-7.14%111,100
Dec 16, 20240.200.210.200.210.215.00%30,215
Dec 13, 20240.200.210.190.200.20-105,700
Dec 12, 20240.210.220.200.200.20-4.76%116,000
Dec 11, 20240.210.210.210.210.21-113,900
Dec 10, 20240.210.210.210.210.21-32,000
Dec 9, 20240.210.210.210.210.211.20%29,929
Dec 6, 20240.210.210.200.210.213.75%32,000
Dec 5, 20240.230.230.200.200.20-9.09%426,000
Dec 4, 20240.220.230.220.220.222.33%95,000
Dec 3, 20240.220.230.220.220.22-2.27%151,219
Dec 2, 20240.230.230.220.220.22-2.22%130,800
Nov 29, 20240.220.230.220.230.232.27%61,000
Nov 28, 20240.220.220.220.220.22-21,300
Nov 27, 20240.230.230.220.220.22-4.35%33,900
Nov 26, 20240.230.230.230.230.234.55%6,800
Nov 25, 20240.220.230.220.220.22-51,013
Nov 22, 20240.200.230.200.220.224.76%140,000
Nov 21, 20240.210.210.200.210.21-91,500
Nov 20, 20240.220.220.210.210.21-4.55%13,500
Nov 19, 20240.230.230.220.220.22-4.35%48,600
Nov 18, 20240.230.230.230.230.239.52%3,613
Nov 15, 20240.240.240.210.210.21-16.00%297,100
Nov 14, 20240.240.280.240.250.256.38%97,541
Nov 13, 20240.240.240.240.240.242.17%25,500
Nov 12, 20240.260.260.230.230.23-11.54%68,000
Nov 11, 20240.260.280.250.260.26-7.14%65,525
Nov 8, 20240.260.280.260.280.289.80%39,008
Nov 7, 20240.260.270.260.260.262.00%31,300
Nov 6, 20240.270.270.240.250.25-9.09%139,748
Nov 5, 20240.270.290.270.280.281.85%62,700
Nov 4, 20240.260.270.260.270.273.85%45,800
Nov 1, 20240.280.290.260.260.26-10.34%112,827
Oct 31, 20240.310.310.270.290.29-12.12%359,800
Oct 30, 20240.360.360.330.330.33-12.00%158,400
Oct 29, 20240.360.380.360.380.38-1.32%101,907
Oct 28, 20240.340.380.340.380.3813.43%119,200
Oct 25, 20240.330.340.320.340.341.52%103,517
Oct 24, 20240.320.330.310.330.334.76%129,900
Oct 23, 20240.360.360.310.320.32-7.35%96,447
Oct 22, 20240.300.350.280.340.3421.43%282,900
Oct 21, 20240.260.280.250.280.289.80%236,900
Oct 18, 20240.240.260.230.260.266.25%230,400
Oct 17, 20240.230.240.230.240.249.09%22,125
Oct 16, 20240.220.230.220.220.22-6.38%8,500
Oct 15, 20240.240.240.220.240.24-2.08%34,600
Oct 11, 20240.230.240.230.240.249.09%26,700
Oct 10, 20240.220.220.220.220.222.33%-
Oct 9, 20240.220.220.220.220.22-6.52%3,720
Oct 8, 20240.230.230.230.230.23-2.13%9,401
Oct 7, 20240.240.240.240.240.24-1,400
Oct 4, 20240.240.240.240.240.242.17%3,500
Oct 3, 20240.230.230.230.230.232.22%2,700
Oct 2, 20240.230.240.230.230.23-4.26%26,500
Oct 1, 20240.230.240.230.240.24-32,416
Sep 30, 20240.230.240.230.240.24-2.08%12,700
Sep 27, 20240.250.250.240.240.24-4.00%34,600
Sep 26, 20240.220.250.220.250.256.38%190,148
Sep 25, 20240.230.240.220.240.242.17%32,500
Sep 24, 20240.220.230.220.230.23-17,600
Sep 23, 20240.240.240.230.230.23-23,800
Sep 20, 20240.240.240.220.230.23-243,545
Sep 19, 20240.220.230.220.230.234.55%228,022
Sep 18, 20240.220.230.220.220.22-6.38%55,600
Sep 17, 20240.240.240.230.240.24-2.08%64,225
Sep 16, 20240.260.260.240.240.24-7.69%15,511
Sep 13, 20240.270.270.250.260.26-1.89%42,800
Sep 12, 20240.240.270.240.270.2715.22%80,700
Sep 11, 20240.200.230.200.230.2315.00%115,300
Sep 10, 20240.200.200.200.200.202.56%58,602