Grande Portage Resources Ltd. (TSXV:GPG)
Canada
· Delayed Price · Currency is CAD 0.1950
-0.0050 (-2.50%)
Jun 26, 2025, 3:57 PM EDT
Grande Portage Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 65,500 |
| Jun 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 616,500 |
| Jun 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 511,400 |
| Jun 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 608,100 |
| Jun 20, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 3.90% | 2,955,400 |
| Jun 19, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.28% | 359,407 |
| Jun 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 790,835 |
| Jun 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 558,300 |
| Jun 16, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 1,999,400 |
| Jun 13, 2025 | 0.20 | 0.27 | 0.20 | 0.21 | 0.21 | 2.44% | 2,405,040 |
| Jun 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 33,000 |
| Jun 11, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 336,500 |
| Jun 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 454,036 |
| Jun 9, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 266,044 |
| Jun 6, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 248,139 |
| Jun 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 977,912 |
| Jun 4, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 467,600 |
| Jun 3, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -15.22% | 1,291,045 |
| Jun 2, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 17.95% | 283,009 |
| May 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 134,200 |
| May 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11,000 |
| May 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 118,500 |
| May 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 202,224 |
| May 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 52,000 |
| May 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 67,500 |
| May 22, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 69,900 |
| May 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 144,400 |
| May 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 21,600 |
| May 16, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 15,400 |
| May 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,600 |
| May 14, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 87,000 |
| May 13, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 36,500 |
| May 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 133,500 |
| May 9, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | - | 192,200 |
| May 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 62,500 |
| May 7, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 31,000 |
| May 6, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 10,949 |
| May 5, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 90,500 |
| May 2, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 76,821 |
| May 1, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 36,100 |
| Apr 30, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 15,000 |
| Apr 29, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 21,010 |
| Apr 28, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 26,812 |
| Apr 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 167,217 |
| Apr 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 30,000 |
| 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 |