Grande Portage Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.33	0.33	0.33	0.33	0.33	-	247,500
May 20, 2026	0.32	0.34	0.32	0.33	0.33	1.54%	35,500
May 19, 2026	0.33	0.34	0.32	0.33	0.33	-4.41%	172,191
May 15, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	101,874
May 14, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	206,821
May 13, 2026	0.37	0.38	0.36	0.36	0.36	-4.05%	60,306
May 12, 2026	0.40	0.40	0.37	0.37	0.37	-1.33%	93,950
May 11, 2026	0.36	0.38	0.36	0.38	0.38	-	138,600
May 8, 2026	0.37	0.38	0.36	0.38	0.38	5.63%	104,300
May 7, 2026	0.37	0.37	0.36	0.36	0.36	-1.39%	47,261
May 6, 2026	0.36	0.39	0.36	0.36	0.36	4.35%	138,000
May 5, 2026	0.36	0.36	0.35	0.35	0.35	-1.43%	87,800
May 4, 2026	0.36	0.38	0.35	0.35	0.35	-	469,778
May 1, 2026	0.38	0.38	0.35	0.35	0.35	-4.11%	219,076
Apr 30, 2026	0.38	0.38	0.36	0.37	0.37	-1.35%	182,469
Apr 29, 2026	0.37	0.37	0.35	0.37	0.37	1.37%	384,357
Apr 28, 2026	0.38	0.38	0.37	0.37	0.37	-7.59%	144,729
Apr 27, 2026	0.41	0.41	0.39	0.40	0.40	-1.25%	64,305
Apr 24, 2026	0.41	0.42	0.40	0.40	0.40	-3.61%	111,522
Apr 23, 2026	0.43	0.43	0.40	0.42	0.42	-3.49%	218,753
Apr 22, 2026	0.43	0.45	0.43	0.43	0.43	-	74,799
Apr 21, 2026	0.44	0.48	0.43	0.43	0.43	-13.13%	101,989
Apr 20, 2026	0.46	0.50	0.43	0.50	0.50	10.00%	883,454
Apr 17, 2026	0.43	0.46	0.43	0.45	0.45	5.88%	660,172
Apr 16, 2026	0.43	0.43	0.41	0.43	0.43	-3.41%	164,250
Apr 15, 2026	0.48	0.50	0.43	0.44	0.44	-3.30%	1,105,105
Apr 14, 2026	0.44	0.46	0.44	0.46	0.46	5.81%	65,202
Apr 13, 2026	0.43	0.44	0.42	0.43	0.43	-	66,127
Apr 10, 2026	0.40	0.44	0.40	0.43	0.43	7.50%	47,782
Apr 9, 2026	0.41	0.41	0.40	0.40	0.40	-	28,581
Apr 8, 2026	0.42	0.42	0.38	0.40	0.40	1.27%	50,784
Apr 7, 2026	0.40	0.40	0.38	0.40	0.40	-1.25%	120,000
Apr 6, 2026	0.43	0.43	0.40	0.40	0.40	-4.76%	67,928
Apr 2, 2026	0.39	0.43	0.38	0.42	0.42	-2.33%	107,283
Apr 1, 2026	0.39	0.43	0.39	0.43	0.43	3.61%	18,300
Mar 31, 2026	0.41	0.42	0.41	0.42	0.42	9.21%	26,506
Mar 30, 2026	0.36	0.41	0.36	0.38	0.38	4.11%	91,380
Mar 27, 2026	0.33	0.40	0.33	0.37	0.37	7.35%	108,573
Mar 26, 2026	0.40	0.40	0.34	0.34	0.34	-13.92%	111,768
Mar 25, 2026	0.40	0.42	0.38	0.40	0.40	6.76%	137,425
Mar 24, 2026	0.39	0.39	0.35	0.37	0.37	2.78%	123,806
Mar 23, 2026	0.34	0.38	0.34	0.36	0.36	7.46%	379,729
Mar 20, 2026	0.36	0.36	0.32	0.34	0.34	-4.29%	402,922
Mar 19, 2026	0.36	0.37	0.34	0.35	0.35	-7.89%	415,790
Mar 18, 2026	0.41	0.41	0.37	0.38	0.38	-8.43%	174,491
Mar 17, 2026	0.40	0.42	0.40	0.42	0.42	1.22%	29,900
Mar 16, 2026	0.41	0.41	0.39	0.41	0.41	-3.53%	581,769
Mar 13, 2026	0.44	0.45	0.41	0.43	0.43	-4.49%	670,936
Mar 12, 2026	0.48	0.48	0.44	0.45	0.45	-6.32%	419,325
Mar 11, 2026	0.51	0.51	0.48	0.48	0.48	-5.00%	28,800