GPM Metals Inc. (TSXV:GPM)
Canada · Delayed Price · Currency is CAD 0.2400
+0.0100 (4.35%)
Sep 10, 2025, 2:01 PM EDT
GPM Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | - | 4.35% | 176,100 |
| Sep 9, 2025 | 0.22 | 0.23 | 0.20 | 0.23 | - | 4.55% | 198,000 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | - | 107,900 |
| Sep 5, 2025 | 0.20 | 0.23 | 0.18 | 0.22 | - | 15.79% | 331,200 |
| Sep 4, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | - | 77,500 |
| Sep 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | - | 86,500 |
| Sep 2, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | 5.56% | 34,000 |
| Aug 29, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | - | -10.00% | 141,900 |
| Aug 28, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 11.11% | 319,000 |
| Aug 27, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | - | 152,500 |
| Aug 26, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 5.88% | 82,500 |
| Aug 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 114,500 |
| Aug 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.25% | 109,100 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14.29% | 56,000 |
| Aug 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 37,000 |
| Aug 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 51,500 |
| Aug 18, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 39,000 |
| Aug 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 137,300 |
| Aug 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 48,000 |
| Aug 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 31,500 |
| Aug 12, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | - | -7.69% | 510,500 |
| Aug 11, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 480,500 |
| 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 |