Great Plains Metals Corp. (TSXV:GPS)
Canada · Delayed Price · Currency is CAD 0.1400
-0.0200 (-12.50%)
At close: May 29, 2026
Great Plains Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -12.50% | 93,929 |
| May 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 65,000 |
| May 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 15.38% | 312,556 |
| May 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 67,500 |
| May 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 40,000 |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 40,676 |
| May 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 10,804 |
| May 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 150,000 |
| May 13, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.23% | 66,500 |
| May 12, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 68,000 |
| May 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 1,500 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.54% | 15,000 |
| Apr 27, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -13.33% | 54,000 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 30,000 |
| Apr 22, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 74,551 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -16.67% | 58,000 |
| Apr 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 48,000 |
| 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 |