Grande Portage Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.38	0.38	0.35	0.36	-	-2.74%	147,076
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
Mar 10, 2026	0.48	0.50	0.48	0.50	0.50	4.17%	291,936
Mar 9, 2026	0.46	0.48	0.44	0.48	0.48	-1.03%	259,000
Mar 6, 2026	0.46	0.50	0.45	0.49	0.49	5.43%	219,331
Mar 5, 2026	0.50	0.50	0.46	0.46	0.46	-4.17%	390,990
Mar 4, 2026	0.49	0.49	0.48	0.48	0.48	3.23%	161,544
Mar 3, 2026	0.48	0.50	0.46	0.47	0.47	-10.58%	273,472
Mar 2, 2026	0.55	0.55	0.51	0.52	0.52	-5.45%	222,358
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