Skip to main content
Granada Gold Mine Inc. (TSXV:GGM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0450
0.00 (0.00%)
Apr 28, 2026, 2:03 PM EST

Granada Gold Mine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.050.050.05--5,200
Apr 27, 20260.050.050.050.050.05-10.00%116,050
Apr 24, 20260.040.050.040.050.0525.00%416,575
Apr 23, 20260.060.060.040.040.04-27.27%1,262,377
Apr 22, 20260.060.060.060.060.0610.00%28,875
Apr 20, 20260.050.050.050.050.05-16.67%22,811
Apr 17, 20260.060.060.060.060.069.09%99,309
Apr 16, 20260.060.060.060.060.06-121,031
Apr 15, 20260.050.060.050.060.06-38,551
Apr 14, 20260.060.060.060.060.0610.00%1,050
Apr 13, 20260.060.060.050.050.05-9.09%132,700
Apr 10, 20260.060.060.060.060.06-2,282
Apr 8, 20260.060.060.060.060.06-27,500
Apr 7, 20260.050.060.050.060.06-40,309
Apr 6, 20260.060.060.060.060.0610.00%97,037
Apr 2, 20260.050.050.050.050.05-11,016
Apr 1, 20260.050.050.050.050.05-9.09%6,803
Mar 31, 20260.060.060.060.060.0610.00%11,000
Mar 30, 20260.050.050.050.050.05-197,548
Mar 27, 20260.060.060.050.050.05-9.09%62,043
Mar 26, 20260.060.060.060.060.06-20,000
Mar 25, 20260.060.060.060.060.06-46,012
Mar 24, 20260.060.060.060.060.06-50,100
Mar 23, 20260.060.060.050.060.06-441,645
Mar 20, 20260.060.060.050.060.0610.00%44,600
Mar 19, 20260.060.060.050.050.05-9.09%150,406
Mar 18, 20260.050.060.050.060.06-52,125
Mar 17, 20260.060.060.060.060.06-13,909
Mar 16, 20260.060.060.060.060.06-8.33%96,323
Mar 13, 20260.060.060.060.060.069.09%3,000
Mar 12, 20260.060.060.060.060.06-8.33%65,015
Mar 11, 20260.060.060.060.060.069.09%22,809
Mar 10, 20260.060.070.060.060.06-8.33%59,100
Mar 9, 20260.060.060.060.060.069.09%105,865
Mar 6, 20260.060.060.060.060.06-5,043
Mar 5, 20260.060.060.060.060.06-8.33%2,001
Mar 4, 20260.060.060.060.060.06-145,435
Mar 3, 20260.060.060.060.060.06-7.69%89,618
Mar 2, 20260.070.070.070.070.07-1,087
Feb 26, 20260.070.070.070.070.07-1,765
Feb 25, 20260.070.070.070.070.078.33%118,000
Feb 24, 20260.070.070.060.060.06-7,099
Feb 23, 20260.060.070.060.060.06-323,273
Feb 20, 20260.060.060.060.060.06-49,301
Feb 19, 20260.060.060.060.060.069.09%45,255
Feb 18, 20260.060.060.060.060.06-8.33%3,670
Feb 17, 20260.060.060.060.060.06-303,694
Feb 13, 20260.060.060.060.060.06-5,185
Feb 12, 20260.070.070.060.060.06-1,040,712
Feb 11, 20260.070.070.060.060.06-7.69%1,086,943
Feb 10, 20260.080.080.070.070.07-7.14%135,731
Feb 9, 20260.070.070.060.070.077.69%249,427
Feb 6, 20260.060.070.060.070.078.33%322,076
Feb 5, 20260.070.070.060.060.06-1,049,078
Feb 4, 20260.070.070.060.060.06-7.69%211,894
Feb 3, 20260.070.070.070.070.07-817,571
Feb 2, 20260.070.070.060.070.07-18.75%4,105,665
Jan 30, 20260.090.090.080.080.08-11.11%1,400,012
Jan 29, 20260.110.110.080.090.09-14.29%1,478,398
Jan 28, 20260.100.110.100.110.1110.53%394,165
Jan 27, 20260.110.110.090.100.10-9.52%443,491
Jan 26, 20260.080.120.080.110.1140.00%3,069,375
Jan 23, 20260.070.080.070.080.0815.38%551,321
Jan 22, 20260.060.070.060.070.078.33%472,230
Jan 21, 20260.060.060.060.060.0620.00%212,237
Jan 20, 20260.050.050.050.050.05-14,056
Jan 19, 20260.060.060.050.050.05-86,730
Jan 16, 20260.060.060.050.050.05-9.09%134,738
Jan 15, 20260.060.060.060.060.0610.00%10,885
Jan 14, 20260.060.060.050.050.05-9.09%86,239
Jan 13, 20260.050.060.050.060.0610.00%869,305
Jan 12, 20260.050.050.050.050.0511.11%76,100
Jan 9, 20260.050.050.050.050.05-10.00%50,000
Jan 7, 20260.050.050.050.050.05-80,256
Jan 6, 20260.050.050.050.050.05-95,370
Jan 5, 20260.050.050.050.050.05-70,601
Jan 2, 20260.050.050.050.050.05-383,850
Dec 31, 20250.050.050.050.050.0525.00%561,761
Dec 30, 20250.040.040.040.040.04-74,443
Dec 29, 20250.040.050.040.040.04-203,156
Dec 24, 20250.040.040.040.040.04-11.11%10,000
Dec 23, 20250.050.050.050.050.05-254,000
Dec 22, 20250.050.050.050.050.0512.50%55,000
Dec 19, 20250.050.050.040.040.04-11.11%147,000
Dec 18, 20250.050.050.040.050.05-32,088
Dec 17, 20250.050.050.050.050.0512.50%57,998
Dec 16, 20250.040.040.040.040.04-11.11%80,169
Dec 15, 20250.050.050.050.050.05-40,025
Dec 12, 20250.050.050.050.050.05-10.00%42,000
Dec 11, 20250.050.050.050.050.05-99,100
Dec 9, 20250.050.050.050.050.0511.11%96,450
Dec 8, 20250.050.050.050.050.05-292,341
Dec 5, 20250.050.050.050.050.05-10.00%21,000
Dec 4, 20250.050.050.050.050.05-100,883
Dec 2, 20250.050.050.050.050.05-23,015
Dec 1, 20250.050.050.050.050.05-346,888
Nov 28, 20250.050.060.050.050.05-31,000
Nov 26, 20250.050.050.050.050.0511.11%65,000
Nov 25, 20250.050.050.050.050.05-10.00%57,000
Nov 24, 20250.050.050.050.050.0511.11%31,060