Great Plains Metals Corp. (TSXV:GPS)
Canada · Delayed Price · Currency is CAD 0.1700
+0.0150 (9.68%)
At close: Apr 17, 2026
Great Plains Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 30,500 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.82% | 44,678 |
| Apr 15, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 66,000 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -16.67% | 24,000 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 12.50% | 15,000 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -20.00% | 12,100 |
| Apr 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 40,500 |
| Apr 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.50% | 2,000 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 18,500 |
| Mar 30, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -5.88% | 37,148 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.33% | 7,500 |
| Mar 20, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 25.00% | 27,038 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -20.00% | 45,000 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -11.76% | 78,500 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 11,500 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 16,900 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -12.82% | 181,500 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 223,000 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 20,500 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 255,000 |
| Feb 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -6.67% | 24,506 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -10.00% | 96,585 |
| Feb 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 38,500 |
| Feb 6, 2026 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | - | 40,541 |
| Feb 5, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 2.13% | 26,733 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 17.50% | 10,000 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 40,053 |
| Feb 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 155,500 |
| Jan 30, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 132,004 |
| Jan 29, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 81,867 |
| Jan 28, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.69% | 234,380 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.25 | 0.26 | 0.26 | 4.00% | 147,191 |
| Jan 23, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 13.64% | 168,000 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,150 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 55,000 |
| Jan 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 14.29% | 193,000 |
| Jan 19, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 29.63% | 155,250 |
| Jan 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | 22,072 |
| Jan 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 50.00% | 143,230 |
| Jan 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 25.00% | 101,000 |
| Jan 12, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -20.00% | 78,000 |
| Dec 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -20.00% | 18,002 |
| Dec 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 500 |
| Dec 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 13,000 |
| Dec 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 23,500 |
| Dec 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 50,000 |
| Dec 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 35,500 |
| Dec 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.67% | 20,000 |
| Dec 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 50.00% | 47,002 |
| Dec 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -42.86% | 20,000 |