Skip to main content
Grande Portage Resources Ltd. (TSXV:GPG)
Canada flag Canada · Delayed Price · Currency is CAD
0.480
-0.005 (-1.03%)
Mar 9, 2026, 3:59 PM EST

Grande Portage Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.460.480.440.480.48-1.03%259,000
Mar 6, 20260.460.500.450.490.495.43%219,331
Mar 5, 20260.500.500.460.460.46-4.17%390,990
Mar 4, 20260.490.490.480.480.483.23%161,544
Mar 3, 20260.480.500.460.470.47-10.58%273,472
Mar 2, 20260.550.550.510.520.52-5.45%222,358
Feb 27, 20260.550.580.510.550.55-363,073
Feb 26, 20260.500.550.490.550.5510.00%670,933
Feb 25, 20260.500.520.470.500.50-5.66%457,475
Feb 24, 20260.500.530.500.530.536.00%387,089
Feb 23, 20260.460.520.450.500.5013.64%548,102
Feb 20, 20260.420.450.410.440.447.32%205,198
Feb 19, 20260.400.410.400.410.412.50%131,500
Feb 18, 20260.380.410.380.400.403.90%204,329
Feb 17, 20260.380.400.360.390.39-4.94%564,224
Feb 13, 20260.400.410.380.410.412.53%237,823
Feb 12, 20260.420.420.390.400.40-5.95%316,120
Feb 11, 20260.420.430.400.420.423.70%195,227
Feb 10, 20260.430.430.400.410.41-7.95%252,349
Feb 9, 20260.430.460.430.440.443.53%92,813
Feb 6, 20260.390.430.390.430.436.25%216,502
Feb 5, 20260.430.440.390.400.40-9.09%270,235
Feb 4, 20260.460.500.430.440.44-3.30%323,590
Feb 3, 20260.450.460.440.460.468.33%193,644
Feb 2, 20260.420.440.400.420.42-396,921
Jan 30, 20260.460.460.380.420.42-11.58%966,135
Jan 29, 20260.480.500.470.480.481.06%1,004,532
Jan 28, 20260.470.490.460.470.471.08%775,777
Jan 27, 20260.470.470.420.470.479.41%451,696
Jan 26, 20260.460.490.420.430.43-5.56%796,807
Jan 23, 20260.460.490.420.450.45-2.17%719,396
Jan 22, 20260.400.460.380.460.4613.58%529,579
Jan 21, 20260.450.450.400.410.41-10.00%237,082
Jan 20, 20260.440.450.410.450.457.14%187,840
Jan 19, 20260.420.450.420.420.42-147,125
Jan 16, 20260.430.430.400.420.42-68,150
Jan 15, 20260.430.430.410.420.42-1.18%59,036
Jan 14, 20260.430.430.410.430.43-127,370
Jan 13, 20260.450.450.410.430.43-4.49%177,395
Jan 12, 20260.450.470.430.450.452.30%232,077
Jan 9, 20260.400.440.400.440.446.10%192,799
Jan 8, 20260.410.410.400.410.41-61,820
Jan 7, 20260.400.420.390.410.413.80%274,354
Jan 6, 20260.350.420.350.400.409.72%604,927
Jan 5, 20260.370.370.350.360.361.41%151,513
Jan 2, 20260.360.360.340.360.365.97%141,844
Dec 31, 20250.330.350.320.340.34-4.29%278,631
Dec 30, 20250.380.380.330.350.35-5.41%269,099
Dec 29, 20250.400.400.350.370.37-7.50%216,932
Dec 24, 20250.410.410.400.400.40-15,534
Dec 23, 20250.430.430.390.400.40-3.61%109,122
Dec 22, 20250.410.420.390.420.425.06%224,512
Dec 19, 20250.380.420.380.400.403.95%378,181
Dec 18, 20250.380.380.370.380.381.33%241,805
Dec 17, 20250.390.390.370.380.38-1.32%295,300
Dec 16, 20250.370.400.350.380.382.70%350,381
Dec 15, 20250.370.390.370.370.37-1.33%272,229
Dec 12, 20250.380.380.350.380.38-184,000
Dec 11, 20250.370.380.370.380.382.74%796,176
Dec 10, 20250.360.380.360.370.371.39%376,278
Dec 9, 20250.320.360.320.360.3614.29%483,290
Dec 8, 20250.320.320.320.320.32-4.55%184,350
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