Great Plains Metals Corp. (TSXV:GPS)
Canada · Delayed Price · Currency is CAD 0.1600
0.00 (0.00%)
At close: Jul 10, 2026
Great Plains Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 84,700 |
| Jul 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,500 |
| Jul 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 70,465 |
| Jul 7, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | - | 122,000 |
| Jul 6, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.13% | 55,208 |
| Jul 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 90,000 |
| Jul 2, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | 6.67% | 490,500 |
| Jun 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 134,500 |
| Jun 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -19.44% | 278,500 |
| Jun 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 16.13% | 105,000 |
| Jun 25, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -13.89% | 568,000 |
| Jun 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 221,000 |
| Jun 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 104,500 |
| Jun 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 55,597 |
| Jun 19, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 11.43% | 210,780 |
| Jun 18, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.94% | 149,500 |
| Jun 17, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 58,000 |
| Jun 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 75,000 |
| Jun 15, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | - | 115,551 |
| Jun 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 52,900 |
| Jun 11, 2026 | 0.20 | 0.20 | 0.16 | 0.19 | 0.19 | -5.00% | 447,661 |
| Jun 10, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 11.11% | 561,710 |
| Jun 9, 2026 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | 12.50% | 350,500 |
| Jun 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 119,000 |
| Jun 5, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 614,500 |
| Jun 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 64,550 |
| Jun 3, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 130,047 |
| Jun 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 24.00% | 154,000 |
| Jun 1, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.71% | 66,000 |
| 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 |