GPM Metals Inc. (TSXV:GPM)
Canada · Delayed Price · Currency is CAD 0.1300
0.00 (0.00%)
Aug 8, 2025, 4:00 PM EDT
GPM Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 89,700 |
| Aug 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 21,500 |
| Aug 6, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 200,100 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Aug 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 14,000 |
| Jul 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 500 |
| Jul 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 883,500 |
| Jul 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 160,200 |
| Jul 28, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 213,000 |
| Jul 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 234,000 |
| Jul 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 594,000 |
| Jul 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 90,000 |
| Jul 22, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | - | - | 420,500 |
| Jul 21, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -6.67% | 227,000 |
| Jul 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 7,500 |
| Jul 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 86,400 |
| Jul 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jul 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.67% | 207,000 |
| Jul 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 161,500 |
| Jul 9, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | - | 274,700 |
| Jul 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14.29% | 120,600 |
| Jul 7, 2025 | 0.13 | 0.16 | 0.13 | 0.14 | - | 16.67% | 314,000 |
| Jul 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 104,500 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 22,500 |
| Jul 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 197,000 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 9,500 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 2,000 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 150,000 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 112,500 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -7.69% | 50,000 |
| Jun 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 35,000 |
| Jun 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,000 |
| Jun 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 7,000 |
| Jun 16, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 105,500 |
| Jun 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 30,000 |
| Jun 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 72,500 |
| Jun 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 103,500 |
| Jun 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 200,000 |
| Jun 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 211,300 |
| Jun 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 87,000 |
| Jun 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 97,000 |
| Jun 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 18,500 |
| May 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.09% | 79,500 |
| May 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 20,000 |