Skip to main content
logo
GPM Metals Inc. (TSXV:GPM)
Canada flag Canada · Delayed Price · Currency is CAD
0.1450
0.00 (0.00%)
May 21, 2026, 3:15 PM EST

GPM Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20260.150.150.150.150.15-6.45%41,600
May 19, 20260.160.160.160.160.16-39,190
May 15, 20260.160.160.160.160.16-14,000
May 14, 20260.180.180.160.160.16-8.82%324,500
May 13, 20260.170.170.170.170.17-249,000
May 12, 20260.180.180.170.170.17-10.53%125,500
May 11, 20260.190.190.190.190.192.70%156,009
May 8, 20260.190.190.180.190.19-146,315
May 7, 20260.190.190.180.190.19-7.50%140,364
May 6, 20260.180.210.180.200.20-9.09%761,350
May 5, 20260.130.220.130.220.2222.22%1,032,359
May 4, 20260.150.190.150.180.1824.14%827,500
May 1, 20260.150.150.150.150.15-3.33%245,000
Apr 30, 20260.140.150.130.150.157.14%707,750
Apr 29, 20260.140.140.140.140.14-336,335
Apr 28, 20260.140.140.140.140.14-431,500
Apr 27, 20260.140.140.140.140.14-194,786
Apr 24, 20260.130.150.130.140.147.69%561,700
Apr 23, 20260.130.130.130.130.13-3.70%244,740
Apr 22, 20260.130.140.130.140.148.00%369,101
Apr 21, 20260.130.130.130.130.13-7.41%29,149
Apr 20, 20260.130.140.130.140.143.85%285,840
Apr 17, 20260.120.140.110.130.138.33%735,075
Apr 16, 20260.120.130.120.120.124.35%549,851
Apr 15, 20260.110.140.110.120.124.55%1,128,774
Apr 14, 20260.100.110.100.110.1115.79%2,864,791
Apr 13, 20260.090.100.090.100.105.56%417,250
Apr 10, 20260.090.090.090.090.0912.50%472,280
Apr 9, 20260.080.080.080.080.08-668,688
Apr 8, 20260.080.080.080.080.08-5.88%76,434
Apr 7, 20260.090.090.090.090.096.25%1,000
Apr 2, 20260.080.080.080.080.08-13,000
Apr 1, 20260.080.080.080.080.08-1,000
Mar 31, 20260.070.080.070.080.08-35,000
Mar 27, 20260.080.080.080.080.086.67%138,000
Mar 25, 20260.080.080.080.080.08-6.25%50,000
Mar 24, 20260.080.080.080.080.086.67%98,000
Mar 23, 20260.080.080.080.080.08-6.25%127,635
Mar 20, 20260.080.080.080.080.08-5.88%57,500
Mar 18, 20260.090.090.090.090.09-12,000
Mar 17, 20260.090.090.090.090.09-131,000
Mar 16, 20260.090.090.080.090.09-5.56%1,038,500
Mar 13, 20260.080.090.080.090.0912.50%408,000
Mar 12, 20260.080.080.080.080.08-286,000
Mar 11, 20260.080.080.080.080.08-151,000
Mar 10, 20260.080.080.080.080.086.67%23,000
Mar 9, 20260.080.080.080.080.08-6.25%303,000
Mar 5, 20260.080.080.080.080.08-11.11%113,000
Mar 3, 20260.090.090.090.090.09-6,000
Mar 2, 20260.100.100.090.090.09-227,000