GPM Metals Inc. (TSXV:GPM)
Canada · Delayed Price · Currency is CAD 0.1600
0.00 (0.00%)
Jul 15, 2025, 4:00 PM EDT
GPM Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 86,396 |
| 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 |
| 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 |