Skip to main content
GPM Metals Inc. (TSXV:GPM)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
-0.005 (-3.57%)
Apr 28, 2026, 12:34 PM EST

GPM Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.140.140.140.14--3.57%68,500
Apr 27, 20260.140.140.140.140.14-194,786
Apr 24, 20260.130.150.130.140.147.69%561,700
Apr 23, 20260.130.130.130.130.13-3.70%244,740
Apr 22, 20260.130.140.130.140.148.00%369,101
Apr 21, 20260.130.130.130.130.13-7.41%29,149
Apr 20, 20260.130.140.130.140.143.85%285,840
Apr 17, 20260.120.140.110.130.138.33%735,075
Apr 16, 20260.120.130.120.120.124.35%549,851
Apr 15, 20260.110.140.110.120.124.55%1,128,774
Apr 14, 20260.100.110.100.110.1115.79%2,864,791
Apr 13, 20260.090.100.090.100.105.56%417,250
Apr 10, 20260.090.090.090.090.0912.50%472,280
Apr 9, 20260.080.080.080.080.08-668,688
Apr 8, 20260.080.080.080.080.08-5.88%76,434
Apr 7, 20260.090.090.090.090.096.25%1,000
Apr 2, 20260.080.080.080.080.08-13,000
Apr 1, 20260.080.080.080.080.08-1,000
Mar 31, 20260.070.080.070.080.08-35,000
Mar 27, 20260.080.080.080.080.086.67%138,000
Mar 25, 20260.080.080.080.080.08-6.25%50,000
Mar 24, 20260.080.080.080.080.086.67%98,000
Mar 23, 20260.080.080.080.080.08-6.25%127,635
Mar 20, 20260.080.080.080.080.08-5.88%57,500
Mar 18, 20260.090.090.090.090.09-12,000
Mar 17, 20260.090.090.090.090.09-131,000
Mar 16, 20260.090.090.080.090.09-5.56%1,038,500
Mar 13, 20260.080.090.080.090.0912.50%408,000
Mar 12, 20260.080.080.080.080.08-286,000
Mar 11, 20260.080.080.080.080.08-151,000
Mar 10, 20260.080.080.080.080.086.67%23,000
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