Skip to main content
Grande Portage Resources Ltd. (FRA:GPB)
Germany flag Germany · Delayed Price · Currency is EUR
0.183
+0.010 (5.78%)
Last updated: Dec 5, 2025, 8:06 AM CET

Grande Portage Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.160.190.160.170.179.49%21,000
Dec 3, 20250.160.160.160.160.16-10.73%20,000
Dec 2, 20250.160.180.160.180.1811.32%500
Dec 1, 20250.160.160.160.160.16-12.15%-
Nov 28, 20250.160.180.160.180.1811.04%15,000
Nov 27, 20250.170.190.160.160.16-12.83%46,000
Nov 26, 20250.160.190.160.190.19-0.53%33,600
Nov 25, 20250.160.190.160.190.196.21%106,800
Nov 24, 20250.160.180.160.180.1818.79%28,808
Nov 21, 20250.150.150.150.150.15-3.87%-
Nov 20, 20250.160.170.160.160.169.93%-
Nov 19, 20250.140.140.140.140.142.92%-
Nov 18, 20250.140.140.140.140.147.03%-
Nov 17, 20250.130.130.130.130.13-1.54%-
Nov 14, 20250.130.130.130.130.13-4.41%-
Nov 13, 20250.140.140.130.140.147.94%-
Nov 12, 20250.130.130.130.130.13-6.67%-
Nov 11, 20250.140.140.140.140.140.75%-
Nov 10, 20250.130.130.130.130.134.69%-
Nov 7, 20250.130.130.130.130.13-3.76%-
Nov 6, 20250.130.130.130.130.131.53%-
Nov 5, 20250.130.130.130.130.13-2.24%-
Nov 4, 20250.140.140.130.130.13-0.74%-
Nov 3, 20250.140.140.140.140.14-7.53%-
Oct 31, 20250.150.150.150.150.15--
Oct 30, 20250.130.150.130.150.151.39%-
Oct 29, 20250.140.140.140.140.145.88%-
Oct 28, 20250.140.140.140.140.14-4.23%-
Oct 27, 20250.150.150.140.140.140.71%-
Oct 24, 20250.140.140.140.140.142.92%-
Oct 23, 20250.140.140.140.140.145.38%-
Oct 22, 20250.140.140.130.130.13-16.13%-
Oct 21, 20250.160.160.160.160.164.03%-
Oct 20, 20250.150.150.150.150.15-6.88%-
Oct 17, 20250.160.160.160.160.161.27%-
Oct 16, 20250.160.160.160.160.16-5.95%-
Oct 15, 20250.170.170.170.170.17-4.55%-
Oct 14, 20250.180.180.180.180.187.98%-
Oct 13, 20250.160.160.160.160.16-6.32%-
Oct 10, 20250.170.170.170.170.17-4.92%-
Oct 9, 20250.180.180.180.180.181.10%-
Oct 8, 20250.150.200.150.180.182.26%2,000
Oct 7, 20250.150.180.150.180.1822.92%30,000
Oct 6, 20250.140.140.140.140.149.92%10,000
Oct 3, 20250.130.130.130.130.13-3.68%-
Oct 2, 20250.130.140.130.140.14-2.16%-
Oct 1, 20250.130.140.130.140.14-3.47%-
Sep 30, 20250.140.140.140.140.14-2.70%-
Sep 29, 20250.140.150.140.150.15-0.67%-
Sep 26, 20250.140.150.140.150.156.43%-
Sep 25, 20250.140.140.140.140.14-3.45%-
Sep 24, 20250.140.150.140.150.15-3.33%-
Sep 23, 20250.150.150.150.150.1511.11%-
Sep 22, 20250.140.140.140.140.144.65%-
Sep 19, 20250.130.130.130.130.133.20%-
Sep 18, 20250.130.130.130.130.13-3.85%-
Sep 17, 20250.130.130.130.130.13-7.80%-
Sep 16, 20250.140.140.140.140.14-6.00%-
Sep 15, 20250.150.150.150.150.15-3.23%9,500
Sep 12, 20250.150.160.150.160.1613.97%-
Sep 11, 20250.140.140.140.140.143.82%-
Sep 10, 20250.130.130.130.130.13-5.07%-
Sep 9, 20250.140.140.140.140.146.98%3,000
Sep 8, 20250.130.130.130.130.134.88%-
Sep 5, 20250.120.120.120.120.12-7.52%-
Sep 4, 20250.130.130.130.130.13-3.62%-
Sep 3, 20250.140.140.140.140.146.98%-
Sep 2, 20250.120.130.120.130.1315.18%-
Sep 1, 20250.110.110.110.110.111.82%-
Aug 29, 20250.110.110.110.110.111.85%-
Aug 28, 20250.110.110.110.110.11--
Aug 27, 20250.110.110.110.110.112.86%-
Aug 26, 20250.110.110.110.110.11-11.76%10,000
Aug 25, 20250.100.120.100.120.1219.00%73,983
Aug 22, 20250.100.100.100.100.10--
Aug 21, 20250.100.100.100.100.102.04%-
Aug 20, 20250.100.100.100.100.10-2.00%-
Aug 19, 20250.100.100.100.100.10--
Aug 18, 20250.100.100.100.100.10--
Aug 15, 20250.100.100.100.100.10-15.97%-
Aug 14, 20250.100.120.100.120.1217.82%15,000
Aug 13, 20250.100.100.100.100.10-7.34%-
Aug 12, 20250.110.110.110.110.11-3.54%-
Aug 11, 20250.110.110.110.110.113.67%-
Aug 8, 20250.110.110.110.110.11-5.22%-
Aug 7, 20250.120.120.120.120.125.50%-
Aug 6, 20250.110.110.110.110.115.83%-
Aug 5, 20250.100.100.100.100.103.00%-
Aug 4, 20250.100.100.100.100.10-5.66%-
Aug 1, 20250.110.110.110.110.11-2.75%-
Jul 31, 20250.110.110.110.110.11-2.68%-
Jul 30, 20250.110.110.110.110.112.75%-
Jul 29, 20250.110.110.110.110.11-1.80%-
Jul 28, 20250.110.110.110.110.11-11.90%-
Jul 25, 20250.110.130.110.130.1312.50%40,000
Jul 24, 20250.110.110.110.110.112.75%-
Jul 23, 20250.110.110.110.110.11--
Jul 22, 20250.110.110.110.110.112.83%-
Jul 21, 20250.110.110.110.110.11--
Jul 18, 20250.110.110.110.110.11-4.50%-