Grande Portage Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.310	0.310	0.300	0.300	0.300	34,000
2026-07-22	0.300	0.300	0.300	0.300	0.300	78,500
2026-07-21	0.290	0.300	0.290	0.300	0.300	75,800
2026-07-20	0.290	0.290	0.290	0.290	0.290	0
2026-07-17	0.290	0.290	0.290	0.290	0.290	55,000
2026-07-16	0.300	0.300	0.300	0.300	0.300	25,900
2026-07-15	0.330	0.330	0.310	0.310	0.310	5,600
2026-07-14	0.310	0.330	0.310	0.330	0.330	9,200
2026-07-13	0.340	0.340	0.320	0.320	0.320	1,200
2026-07-10	0.320	0.370	0.320	0.370	0.370	65,000
2026-07-09	0.310	0.320	0.310	0.320	0.320	84,300
2026-07-08	0.290	0.310	0.280	0.300	0.300	57,800
2026-07-07	0.330	0.330	0.310	0.310	0.310	41,000
2026-07-06	0.340	0.340	0.330	0.330	0.330	50,600
2026-07-03	0.330	0.340	0.330	0.340	0.340	20,500
2026-07-02	0.340	0.340	0.330	0.330	0.330	74,700
2026-06-30	0.350	0.350	0.330	0.340	0.340	77,200
2026-06-29	0.360	0.360	0.350	0.350	0.350	51,400
2026-06-26	0.360	0.370	0.350	0.360	0.360	212,200
2026-06-25	0.290	0.370	0.290	0.360	0.360	509,300
2026-06-24	0.250	0.250	0.240	0.250	0.250	303,100
2026-06-23	0.260	0.270	0.250	0.260	0.260	78,700
2026-06-22	0.280	0.280	0.250	0.260	0.260	55,400
2026-06-19	0.280	0.280	0.270	0.270	0.270	104,600
2026-06-18	0.290	0.290	0.260	0.270	0.270	121,400
2026-06-17	0.330	0.330	0.300	0.300	0.300	55,000
2026-06-16	0.330	0.330	0.330	0.330	0.330	20,600
2026-06-15	0.300	0.300	0.300	0.300	0.300	215,500
2026-06-12	0.280	0.320	0.280	0.310	0.310	81,700
2026-06-11	0.250	0.260	0.240	0.240	0.240	51,500
2026-06-10	0.280	0.280	0.250	0.260	0.260	284,400
2026-06-09	0.280	0.280	0.270	0.270	0.270	63,800
2026-06-08	0.290	0.290	0.280	0.280	0.280	89,500
2026-06-05	0.320	0.320	0.270	0.270	0.270	338,600
2026-06-04	0.310	0.330	0.310	0.320	0.320	23,600
2026-06-03	0.330	0.340	0.310	0.310	0.310	140,300
2026-06-02	0.340	0.340	0.330	0.340	0.340	39,900
2026-06-01	0.360	0.360	0.340	0.340	0.340	4,300
2026-05-29	0.340	0.350	0.340	0.350	0.350	65,700
2026-05-28	0.340	0.340	0.320	0.330	0.330	105,900
2026-05-27	0.340	0.340	0.320	0.320	0.320	11,100
2026-05-26	0.320	0.340	0.320	0.330	0.330	62,900
2026-05-25	0.310	0.320	0.310	0.320	0.320	9,500
2026-05-22	0.320	0.320	0.310	0.310	0.310	73,600
2026-05-21	0.330	0.330	0.330	0.330	0.330	247,500
2026-05-20	0.320	0.340	0.320	0.330	0.330	35,500
2026-05-19	0.330	0.340	0.320	0.330	0.330	172,200
2026-05-15	0.350	0.350	0.340	0.340	0.340	101,900
2026-05-14	0.360	0.360	0.340	0.350	0.350	206,800
2026-05-13	0.370	0.380	0.360	0.360	0.360	60,300
2026-05-12	0.400	0.400	0.370	0.370	0.370	94,000
2026-05-11	0.360	0.380	0.360	0.380	0.380	138,600
2026-05-08	0.370	0.380	0.360	0.380	0.380	104,300
2026-05-07	0.370	0.370	0.360	0.360	0.360	47,300
2026-05-06	0.360	0.390	0.360	0.360	0.360	138,000
2026-05-05	0.360	0.360	0.350	0.350	0.350	87,800
2026-05-04	0.360	0.380	0.350	0.350	0.350	469,800
2026-05-01	0.380	0.380	0.350	0.350	0.350	219,100
2026-04-30	0.380	0.380	0.360	0.370	0.370	182,500
2026-04-29	0.370	0.370	0.350	0.370	0.370	384,400

← NewerPage 2 of 21 · 1,259 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.