GPM Metals Inc. (TSXV:GPM)
Canada
· Delayed Price · Currency is CAD 0.1100
+0.0100 (10.00%)
Jun 2, 2025, 4:00 PM EDT
GPM Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.09% | 341,900 |
| May 27, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 112,500 |
| May 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 50,000 |
| May 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 20,000 |
| May 22, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 723,500 |
| May 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 425,000 |
| May 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 540,000 |
| May 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 50,000 |
| May 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 260,000 |
| May 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 62,500 |
| May 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 21,000 |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 13,200 |
| May 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 79,800 |
| May 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 99,000 |
| May 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 69,500 |
| Apr 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 128,000 |
| Apr 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 230,000 |
| Apr 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 10,000 |
| Apr 25, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 11.11% | 115,500 |
| Apr 24, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 451,000 |
| Apr 23, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | -10.00% | 291,000 |
| Apr 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Apr 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 135,800 |
| Apr 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 77,500 |
| Apr 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 20,000 |
| Apr 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 25,000 |
| Apr 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 190,300 |
| Apr 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Apr 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Apr 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 104,600 |
| Apr 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.00% | 100,000 |
| Apr 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Apr 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 100,000 |
| Apr 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.00% | 100,000 |