Grande Portage Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.26	0.30	0.26	0.30	0.30	9.26%	224,556
Nov 6, 2026	0.26	0.28	0.26	0.27	0.27	3.85%	101,676
Nov 5, 2026	0.27	0.28	0.25	0.26	0.26	-7.14%	70,060
Nov 4, 2026	0.28	0.28	0.27	0.28	0.28	3.70%	191,335
Nov 3, 2026	0.26	0.27	0.26	0.27	0.27	8.00%	101,600
Nov 2, 2026	0.26	0.27	0.25	0.25	0.25	2.04%	97,785
Oct 30, 2026	0.26	0.26	0.23	0.25	0.25	-3.92%	128,000
Oct 28, 2026	0.26	0.26	0.26	0.26	0.26	-3.77%	6,502
Oct 27, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	57,500
Oct 26, 2026	0.26	0.27	0.25	0.27	0.27	8.00%	83,019
Oct 23, 2026	0.28	0.28	0.25	0.25	0.25	-3.85%	21,525
Oct 22, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	64,500
Oct 21, 2026	0.28	0.28	0.26	0.27	0.27	1.92%	22,500
Oct 20, 2026	0.28	0.28	0.26	0.26	0.26	-5.45%	31,000
Oct 19, 2026	0.28	0.28	0.28	0.28	0.28	-	3,018
Oct 16, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	12,011
Oct 15, 2026	0.28	0.28	0.26	0.27	0.27	-5.26%	55,588
Oct 14, 2026	0.28	0.29	0.27	0.29	0.29	-3.39%	169,320
Oct 13, 2026	0.27	0.30	0.27	0.30	0.30	7.27%	18,654
Oct 9, 2026	0.30	0.30	0.28	0.28	0.28	-	11,394
Oct 8, 2026	0.29	0.29	0.27	0.28	0.28	-1.79%	104,651
Oct 7, 2026	0.29	0.29	0.28	0.28	0.28	-6.67%	82,760
Oct 6, 2026	0.31	0.31	0.30	0.30	0.30	-	33,372
Oct 5, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	63,100
Oct 2, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	57,025
Oct 1, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	11,000
Sep 30, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	10,200
Sep 29, 2026	0.31	0.32	0.30	0.32	0.32	6.67%	19,000
Sep 28, 2026	0.31	0.34	0.30	0.30	0.30	-4.76%	60,172
Sep 25, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	46,000
Sep 24, 2026	0.33	0.33	0.32	0.32	0.32	1.59%	34,750
Sep 23, 2026	0.32	0.33	0.31	0.32	0.32	-3.08%	68,097
Sep 22, 2026	0.32	0.33	0.32	0.33	0.33	-	13,677
Sep 21, 2026	0.32	0.34	0.31	0.33	0.33	-2.99%	116,093
Sep 18, 2026	0.33	0.34	0.32	0.34	0.34	-1.47%	169,343
Sep 17, 2026	0.32	0.34	0.32	0.34	0.34	7.94%	213,000
Sep 16, 2026	0.32	0.32	0.30	0.32	0.32	-	65,430
Sep 15, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	24,782
Sep 14, 2026	0.32	0.32	0.31	0.31	0.31	-1.61%	7,717
Sep 11, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	78,837
Sep 10, 2026	0.34	0.34	0.33	0.33	0.33	-4.35%	36,541
Sep 9, 2026	0.37	0.38	0.33	0.35	0.35	-4.17%	85,827
Sep 8, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	15,022
Sep 4, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	26,000
Sep 3, 2026	0.40	0.40	0.37	0.38	0.38	-	53,000
Sep 2, 2026	0.37	0.38	0.37	0.38	0.38	4.11%	19,500
Sep 1, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	1,502
Aug 31, 2026	0.37	0.37	0.35	0.37	0.37	-1.33%	177,430
Aug 28, 2026	0.40	0.40	0.37	0.38	0.38	-3.85%	55,251
Aug 27, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	62,273