Grande Portage Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.275	0.275	0.260	0.265	0.265	22,500
2026-10-20	0.275	0.280	0.260	0.260	0.260	31,000
2026-10-19	0.275	0.275	0.275	0.275	0.275	3,018
2026-10-16	0.280	0.280	0.275	0.275	0.275	12,011
2026-10-15	0.280	0.280	0.260	0.270	0.270	55,600
2026-10-14	0.280	0.290	0.270	0.290	0.290	169,300
2026-10-13	0.270	0.300	0.270	0.300	0.300	18,700
2026-10-09	0.300	0.300	0.280	0.280	0.280	11,400
2026-10-08	0.290	0.290	0.270	0.280	0.280	104,700
2026-10-07	0.290	0.290	0.280	0.280	0.280	82,800
2026-10-06	0.310	0.310	0.300	0.300	0.300	33,400
2026-10-05	0.320	0.320	0.300	0.300	0.300	63,100
2026-10-02	0.320	0.320	0.320	0.320	0.320	57,000
2026-10-01	0.320	0.320	0.320	0.320	0.320	11,000
2026-09-30	0.320	0.320	0.310	0.310	0.310	10,200
2026-09-29	0.310	0.320	0.300	0.320	0.320	19,000
2026-09-28	0.310	0.340	0.300	0.300	0.300	60,200
2026-09-25	0.320	0.320	0.320	0.320	0.320	46,000
2026-09-24	0.330	0.330	0.320	0.320	0.320	34,800
2026-09-23	0.320	0.330	0.310	0.320	0.320	68,100
2026-09-22	0.320	0.330	0.320	0.330	0.330	13,700
2026-09-21	0.320	0.340	0.310	0.330	0.330	116,100
2026-09-18	0.330	0.340	0.320	0.340	0.340	169,300
2026-09-17	0.320	0.340	0.320	0.340	0.340	213,000
2026-09-16	0.320	0.320	0.300	0.320	0.320	65,400
2026-09-15	0.310	0.320	0.310	0.320	0.320	24,800
2026-09-14	0.320	0.320	0.310	0.310	0.310	7,700
2026-09-11	0.330	0.330	0.310	0.310	0.310	78,800
2026-09-10	0.340	0.340	0.330	0.330	0.330	36,500
2026-09-09	0.370	0.380	0.330	0.350	0.350	85,800
2026-09-08	0.370	0.370	0.360	0.360	0.360	15,000
2026-09-04	0.380	0.380	0.370	0.370	0.370	26,000
2026-09-03	0.400	0.400	0.370	0.380	0.380	53,000
2026-09-02	0.370	0.380	0.370	0.380	0.380	19,500
2026-09-01	0.370	0.370	0.370	0.370	0.370	1,500
2026-08-31	0.370	0.370	0.350	0.370	0.370	177,400
2026-08-28	0.400	0.400	0.370	0.380	0.380	55,300
2026-08-27	0.400	0.400	0.390	0.390	0.390	62,300
2026-08-26	0.410	0.410	0.390	0.400	0.400	144,800
2026-08-25	0.400	0.410	0.390	0.410	0.410	116,000
2026-08-24	0.420	0.420	0.400	0.410	0.410	72,100
2026-08-21	0.400	0.400	0.390	0.390	0.390	56,400
2026-08-20	0.410	0.410	0.400	0.400	0.400	60,400
2026-08-19	0.410	0.410	0.380	0.390	0.390	129,000
2026-08-18	0.390	0.400	0.380	0.380	0.380	85,600
2026-08-17	0.390	0.390	0.390	0.390	0.390	43,000
2026-08-14	0.350	0.390	0.350	0.390	0.390	297,500
2026-08-13	0.330	0.340	0.320	0.340	0.340	168,500
2026-08-12	0.330	0.350	0.330	0.340	0.340	406,000
2026-08-11	0.320	0.330	0.320	0.330	0.330	131,800
2026-08-10	0.330	0.340	0.320	0.330	0.330	167,000
2026-08-07	0.360	0.360	0.340	0.350	0.350	185,500
2026-08-06	0.310	0.350	0.310	0.350	0.350	453,700
2026-08-05	0.300	0.330	0.300	0.330	0.330	133,300
2026-08-04	0.300	0.320	0.290	0.290	0.290	241,300
2026-07-31	0.280	0.300	0.280	0.300	0.300	66,800
2026-07-30	0.280	0.280	0.280	0.280	0.280	6,500
2026-07-29	0.280	0.280	0.280	0.280	0.280	8,600
2026-07-28	0.290	0.290	0.280	0.280	0.280	30,500
2026-07-27	0.300	0.300	0.300	0.300	0.300	13,500

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.