Skip to main content
Grande Portage Resources Ltd. (TSXV:GPG)
Canada flag Canada · Delayed Price · Currency is CAD
0.330
+0.010 (3.13%)
Dec 5, 2025, 3:53 PM EST

Grande Portage Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.310.350.310.330.333.13%405,445
Dec 4, 20250.300.320.290.320.3214.29%814,303
Dec 3, 20250.280.290.280.280.281.82%582,550
Dec 2, 20250.270.280.270.280.28-34,471
Dec 1, 20250.270.280.270.280.283.77%132,406
Nov 28, 20250.280.280.270.270.27-375,224
Nov 27, 20250.300.300.260.270.27-10.17%141,890
Nov 26, 20250.290.310.270.300.303.51%801,586
Nov 25, 20250.290.290.270.290.291.79%718,682
Nov 24, 20250.280.280.260.280.283.70%706,797
Nov 21, 20250.260.270.250.270.271.89%119,250
Nov 20, 20250.280.280.250.270.27-3.64%297,257
Nov 19, 20250.250.290.250.280.2812.24%949,700
Nov 18, 20250.250.260.230.250.252.08%556,750
Nov 17, 20250.230.250.230.240.246.67%423,850
Nov 14, 20250.240.240.230.230.23-2.17%34,112
Nov 13, 20250.230.230.230.230.23-4.17%6,240
Nov 12, 20250.220.240.220.240.249.09%220,980
Nov 11, 20250.230.230.220.220.22-6.38%246,375
Nov 10, 20250.230.240.220.240.246.82%62,428
Nov 7, 20250.220.220.220.220.22-2.22%48,400
Nov 6, 20250.240.240.230.230.23-38,127
Nov 5, 20250.230.230.230.230.23-500
Nov 4, 20250.240.240.220.230.23-6.25%333,766
Nov 3, 20250.250.250.240.240.242.13%32,200
Oct 31, 20250.250.250.240.240.24-4.08%72,075
Oct 30, 20250.250.250.250.250.252.08%24,500
Oct 29, 20250.260.260.240.240.24-32,730
Oct 28, 20250.230.250.230.240.242.13%14,775
Oct 27, 20250.270.270.240.240.24-11.32%129,514
Oct 24, 20250.260.270.260.270.276.00%169,270
Oct 23, 20250.240.260.230.250.256.38%216,100
Oct 22, 20250.240.240.220.240.24-195,750
Oct 21, 20250.270.270.230.240.24-12.96%183,864
Oct 20, 20250.260.290.260.270.273.85%123,580
Oct 17, 20250.280.280.250.260.26-7.14%210,737
Oct 16, 20250.280.290.270.280.281.82%192,865
Oct 15, 20250.290.290.270.280.28-5.17%96,386
Oct 14, 20250.290.300.290.290.291.75%156,000
Oct 10, 20250.310.310.290.290.29-3.39%168,373
Oct 9, 20250.320.330.280.300.30-7.81%610,000
Oct 8, 20250.260.320.260.320.3225.49%507,820
Oct 7, 20250.270.270.260.260.26-3.77%180,896
Oct 6, 20250.250.270.250.270.276.00%276,460
Oct 3, 20250.240.250.230.250.258.70%145,809
Oct 2, 20250.250.250.230.230.23-2.13%122,282
Oct 1, 20250.240.250.240.240.24-56,000
Sep 30, 20250.240.250.230.240.24-6.00%163,456
Sep 29, 20250.260.260.250.250.25-536,950
Sep 26, 20250.250.260.250.250.254.17%374,400
Sep 25, 20250.250.260.240.240.242.13%67,500
Sep 24, 20250.250.250.240.240.24-4.08%141,400
Sep 23, 20250.260.260.240.250.25-3.92%201,000
Sep 22, 20250.240.260.240.260.268.51%1,203,664
Sep 19, 20250.230.240.220.240.244.44%172,101
Sep 18, 20250.220.230.210.230.232.27%106,000
Sep 17, 20250.220.220.210.220.22-2.22%453,247
Sep 16, 20250.250.250.230.230.23-8.16%437,800
Sep 15, 20250.260.260.240.250.25-5.77%317,445
Sep 12, 20250.270.270.260.260.26-175,000
Sep 11, 20250.240.260.240.260.268.33%555,923
Sep 10, 20250.230.240.230.240.246.67%161,999
Sep 9, 20250.240.240.230.230.23-6.25%83,900
Sep 8, 20250.250.250.240.240.246.67%150,420
Sep 5, 20250.220.230.220.230.234.65%100,000
Sep 4, 20250.230.230.220.220.22-6.52%403,697
Sep 3, 20250.250.250.220.230.23-4.17%226,750
Sep 2, 20250.210.240.210.240.2420.00%506,433
Aug 29, 20250.190.210.190.200.208.11%301,600
Aug 28, 20250.190.190.180.190.19-2.63%31,900
Aug 27, 20250.190.190.190.190.19-92,000
Aug 26, 20250.190.200.190.190.192.70%167,617
Aug 25, 20250.180.190.180.190.19-78,489
Aug 22, 20250.170.190.170.190.198.82%122,600
Aug 21, 20250.180.180.170.170.17-5.56%173,566
Aug 20, 20250.180.180.180.180.185.88%36,200
Aug 19, 20250.180.180.170.170.17-8.11%114,960
Aug 18, 20250.190.190.180.190.19-75,830
Aug 15, 20250.190.190.190.190.19-2.63%19,251
Aug 14, 20250.190.190.190.190.195.56%21,650
Aug 13, 20250.190.190.180.180.18-5.26%40,093
Aug 12, 20250.190.190.190.190.19-4,969
Aug 11, 20250.190.200.190.190.19-43,000
Aug 8, 20250.190.190.190.190.19-10,900
Aug 7, 20250.200.200.190.190.19-5.00%90,500
Aug 6, 20250.190.200.190.200.205.26%152,267
Aug 5, 20250.180.190.180.190.195.56%190,281
Aug 1, 20250.180.180.180.180.18-2.70%800
Jul 31, 20250.180.190.180.190.192.78%28,032
Jul 30, 20250.190.190.180.180.18-2.70%227,692
Jul 29, 20250.190.190.190.190.19-27,131
Jul 28, 20250.200.200.190.190.19-2.63%80,000
Jul 25, 20250.200.200.190.190.19-356,380
Jul 24, 20250.190.190.190.190.19-2.56%13,014
Jul 23, 20250.200.200.190.200.202.63%46,914
Jul 22, 20250.190.200.190.190.19-74,171
Jul 21, 20250.190.190.190.190.192.70%35,120
Jul 18, 20250.190.190.190.190.19-45,000
Jul 17, 20250.190.190.190.190.19-2.63%20,500
Jul 16, 20250.190.190.190.190.19-28,000