Skip to main content
GPM Metals Inc. (TSXV:GPM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
-0.0050 (-6.25%)
Mar 9, 2026, 3:25 PM EST

GPM Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.080.080.080.080.08-6.25%303,000
Mar 5, 20260.080.080.080.080.08-11.11%113,000
Mar 3, 20260.090.090.090.090.09-6,000
Mar 2, 20260.100.100.090.090.09-227,000
Feb 27, 20260.090.090.090.090.09-17,864
Feb 26, 20260.090.090.090.090.095.88%64,507
Feb 25, 20260.080.090.080.090.096.25%554,925
Feb 24, 20260.080.080.080.080.08-181,000
Feb 23, 20260.080.080.080.080.08-362,000
Feb 20, 20260.080.080.080.080.08-51,925
Feb 13, 20260.080.080.080.080.08-38,000
Feb 12, 20260.080.080.080.080.08-1,000
Feb 11, 20260.080.080.080.080.08-25,320
Feb 10, 20260.080.080.080.080.08-46,000
Feb 5, 20260.080.080.080.080.086.67%2,000
Feb 4, 20260.080.080.080.080.08-6.25%90,236
Feb 3, 20260.080.080.080.080.08-5.88%38,060
Feb 2, 20260.090.090.090.090.096.25%12,500
Jan 30, 20260.090.090.080.080.08-5.88%153,950
Jan 29, 20260.100.100.090.090.09-5.56%314,304
Jan 28, 20260.090.090.090.090.09-5.26%167,500
Jan 26, 20260.100.100.100.100.105.56%79,120
Jan 23, 20260.090.090.090.090.095.88%113,000
Jan 22, 20260.090.090.090.090.09-86,331
Jan 21, 20260.090.090.090.090.09-133,000
Jan 20, 20260.090.090.090.090.09-5.56%84,560
Jan 19, 20260.090.090.090.090.095.88%42,600
Jan 16, 20260.090.090.090.090.09-5.56%101,216
Jan 15, 20260.090.090.090.090.09-21,000
Jan 14, 20260.090.090.090.090.09-130,250
Jan 13, 20260.090.090.090.090.095.88%2,226
Jan 12, 20260.090.090.090.090.09-179,000
Jan 9, 20260.090.090.090.090.09-5.56%103,000
Jan 8, 20260.100.100.090.090.09-5.26%235,000
Jan 7, 20260.100.100.100.100.10-12,750
Jan 6, 20260.100.100.100.100.10-317,929
Jan 5, 20260.100.100.100.100.10-5.00%84,000
Jan 2, 20260.100.100.100.100.10-26,000
Dec 31, 20250.100.100.100.100.105.26%119,000
Dec 30, 20250.100.100.090.100.10-5.00%1,554,000
Dec 29, 20250.100.100.090.100.10-338,544
Dec 24, 20250.100.100.100.100.10-819
Dec 23, 20250.100.100.100.100.10-50,000
Dec 19, 20250.100.100.100.100.10-103,000
Dec 18, 20250.100.100.100.100.10-10,000
Dec 17, 20250.100.100.100.100.105.26%59,125
Dec 16, 20250.100.100.100.100.10-9.52%207,000
Dec 15, 20250.110.110.110.110.115.00%15,000
Dec 12, 20250.120.120.100.100.10-13.04%741,589
Dec 11, 20250.130.130.110.120.12-11.54%490,166
Dec 9, 20250.130.130.130.130.134.00%183,834
Dec 8, 20250.130.130.120.130.13-41,885
Dec 5, 20250.130.130.130.130.13-3.85%126,750
Dec 4, 20250.130.130.130.130.134.00%17,675
Dec 3, 20250.140.140.130.130.13-10.71%152,500
Dec 2, 20250.140.140.140.140.14-120,500
Dec 1, 20250.150.160.140.140.14-283,307
Nov 28, 20250.150.150.140.140.14-116,000
Nov 27, 20250.150.150.130.140.14-6.67%372,502
Nov 26, 20250.140.180.130.150.1520.00%1,559,207
Nov 25, 20250.130.130.130.130.134.17%15,500
Nov 24, 20250.130.130.120.120.12-7.69%247,539
Nov 21, 20250.130.130.130.130.13-3.70%57,506
Nov 20, 20250.140.140.130.140.143.85%31,439
Nov 19, 20250.130.130.130.130.13-8,638
Nov 17, 20250.140.140.130.130.13-7.14%110,100
Nov 13, 20250.140.140.140.140.147.69%56,900
Nov 12, 20250.140.150.130.130.13-3.70%367,130
Nov 11, 20250.140.140.140.140.14-10.00%323,983
Nov 10, 20250.160.160.150.150.15-3.23%123,000
Nov 7, 20250.160.160.160.160.16-50,500
Nov 6, 20250.170.170.160.160.16-3.13%115,500
Nov 5, 20250.150.160.150.160.16-150,500
Nov 4, 20250.170.170.160.160.16-71,117
Nov 3, 20250.170.170.160.160.16-81,500
Oct 31, 20250.160.170.160.160.16-3.03%358,500
Oct 30, 20250.150.170.150.170.1713.79%49,500
Oct 28, 20250.130.150.130.150.153.57%165,200
Oct 27, 20250.140.140.140.140.14-6.67%47,500
Oct 24, 20250.150.150.140.150.15-6.25%75,589
Oct 23, 20250.160.160.160.160.16-37,412
Oct 22, 20250.170.170.160.160.16-3.03%121,900
Oct 21, 20250.180.180.170.170.17-8.33%86,333
Oct 20, 20250.170.180.170.180.1812.50%95,500
Oct 17, 20250.180.180.160.160.16-5.88%375,500
Oct 16, 20250.150.180.150.170.179.68%436,700
Oct 15, 20250.200.200.140.160.16-8.82%1,141,126
Oct 14, 20250.180.190.170.170.173.03%320,650
Oct 10, 20250.170.180.150.170.17-8.33%315,082
Oct 9, 20250.200.200.180.180.18-16.28%358,936
Oct 8, 20250.200.220.200.220.224.88%171,727
Oct 7, 20250.200.220.200.210.21-2.38%32,500
Oct 6, 20250.220.220.210.210.21-2.33%86,933
Oct 3, 20250.220.220.220.220.22-2.27%209,040
Oct 2, 20250.240.240.220.220.22-8.33%216,498
Oct 1, 20250.220.240.210.240.2414.29%318,500
Sep 30, 20250.220.220.200.210.21-4.55%288,823
Sep 29, 20250.220.220.220.220.22-147,155
Sep 26, 20250.230.230.220.220.2210.00%207,500
Sep 25, 20250.180.210.180.200.20-51,700