Grande Portage Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.55	0.58	0.51	0.55	0.55	-	363,073
Feb 26, 2026	0.50	0.55	0.49	0.55	0.55	10.00%	670,933
Feb 25, 2026	0.50	0.52	0.47	0.50	0.50	-5.66%	457,475
Feb 24, 2026	0.50	0.53	0.50	0.53	0.53	6.00%	387,089
Feb 23, 2026	0.46	0.52	0.45	0.50	0.50	13.64%	548,102
Feb 20, 2026	0.42	0.45	0.41	0.44	0.44	7.32%	205,198
Feb 19, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	131,500
Feb 18, 2026	0.38	0.41	0.38	0.40	0.40	3.90%	204,329
Feb 17, 2026	0.38	0.40	0.36	0.39	0.39	-4.94%	564,224
Feb 13, 2026	0.40	0.41	0.38	0.41	0.41	2.53%	237,823
Feb 12, 2026	0.42	0.42	0.39	0.40	0.40	-5.95%	316,120
Feb 11, 2026	0.42	0.43	0.40	0.42	0.42	3.70%	195,227
Feb 10, 2026	0.43	0.43	0.40	0.41	0.41	-7.95%	252,349
Feb 9, 2026	0.43	0.46	0.43	0.44	0.44	3.53%	92,813
Feb 6, 2026	0.39	0.43	0.39	0.43	0.43	6.25%	216,502
Feb 5, 2026	0.43	0.44	0.39	0.40	0.40	-9.09%	270,235
Feb 4, 2026	0.46	0.50	0.43	0.44	0.44	-3.30%	323,590
Feb 3, 2026	0.45	0.46	0.44	0.46	0.46	8.33%	193,644
Feb 2, 2026	0.42	0.44	0.40	0.42	0.42	-	396,921
Jan 30, 2026	0.46	0.46	0.38	0.42	0.42	-11.58%	966,135
Jan 29, 2026	0.48	0.50	0.47	0.48	0.48	1.06%	1,004,532
Jan 28, 2026	0.47	0.49	0.46	0.47	0.47	1.08%	775,777
Jan 27, 2026	0.47	0.47	0.42	0.47	0.47	9.41%	451,696
Jan 26, 2026	0.46	0.49	0.42	0.43	0.43	-5.56%	796,807
Jan 23, 2026	0.46	0.49	0.42	0.45	0.45	-2.17%	719,396
Jan 22, 2026	0.40	0.46	0.38	0.46	0.46	13.58%	529,579
Jan 21, 2026	0.45	0.45	0.40	0.41	0.41	-10.00%	237,082
Jan 20, 2026	0.44	0.45	0.41	0.45	0.45	7.14%	187,840
Jan 19, 2026	0.42	0.45	0.42	0.42	0.42	-	147,125
Jan 16, 2026	0.43	0.43	0.40	0.42	0.42	-	68,150
Jan 15, 2026	0.43	0.43	0.41	0.42	0.42	-1.18%	59,036
Jan 14, 2026	0.43	0.43	0.41	0.43	0.43	-	127,370
Jan 13, 2026	0.45	0.45	0.41	0.43	0.43	-4.49%	177,395
Jan 12, 2026	0.45	0.47	0.43	0.45	0.45	2.30%	232,077
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