Grande Portage Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.25	0.26	0.24	0.24	0.24	-7.84%	51,481
Jun 10, 2026	0.28	0.28	0.25	0.26	0.26	-5.56%	284,352
Jun 9, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	63,789
Jun 8, 2026	0.29	0.29	0.28	0.28	0.28	1.85%	89,502
Jun 5, 2026	0.32	0.32	0.27	0.27	0.27	-15.62%	338,568
Jun 4, 2026	0.31	0.33	0.31	0.32	0.32	4.92%	23,643
Jun 3, 2026	0.33	0.34	0.31	0.31	0.31	-10.29%	140,307
Jun 2, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	39,932
Jun 1, 2026	0.36	0.36	0.34	0.34	0.34	-2.90%	4,266
May 29, 2026	0.34	0.35	0.34	0.35	0.35	4.55%	65,700
May 28, 2026	0.34	0.34	0.32	0.33	0.33	3.13%	105,868
May 27, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	11,054
May 26, 2026	0.32	0.34	0.32	0.33	0.33	4.76%	62,920
May 25, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	9,500
May 22, 2026	0.32	0.32	0.31	0.31	0.31	-6.06%	73,579
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