Grande Portage Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.380	0.380	0.370	0.370	0.370	144,700
2026-04-27	0.410	0.410	0.390	0.400	0.400	64,300
2026-04-24	0.410	0.420	0.400	0.400	0.400	111,500
2026-04-23	0.430	0.430	0.400	0.420	0.420	218,800
2026-04-22	0.430	0.450	0.430	0.430	0.430	74,800
2026-04-21	0.440	0.480	0.430	0.430	0.430	102,000
2026-04-20	0.460	0.500	0.430	0.500	0.500	883,500
2026-04-17	0.430	0.460	0.430	0.450	0.450	660,200
2026-04-16	0.430	0.430	0.410	0.430	0.430	164,300
2026-04-15	0.480	0.500	0.430	0.440	0.440	1,105,100
2026-04-14	0.440	0.460	0.440	0.460	0.460	65,200
2026-04-13	0.430	0.440	0.420	0.430	0.430	66,100
2026-04-10	0.400	0.440	0.400	0.430	0.430	47,800
2026-04-09	0.410	0.410	0.400	0.400	0.400	28,600
2026-04-08	0.420	0.420	0.380	0.400	0.400	50,800
2026-04-07	0.400	0.400	0.380	0.400	0.400	120,000
2026-04-06	0.430	0.430	0.400	0.400	0.400	67,900
2026-04-02	0.390	0.430	0.380	0.420	0.420	107,300
2026-04-01	0.390	0.430	0.390	0.430	0.430	18,300
2026-03-31	0.410	0.420	0.410	0.420	0.420	26,500
2026-03-30	0.360	0.410	0.360	0.380	0.380	91,400
2026-03-27	0.330	0.400	0.330	0.370	0.370	108,600
2026-03-26	0.400	0.400	0.340	0.340	0.340	111,800
2026-03-25	0.400	0.420	0.380	0.400	0.400	137,400
2026-03-24	0.390	0.390	0.350	0.370	0.370	123,800
2026-03-23	0.340	0.380	0.340	0.360	0.360	379,700
2026-03-20	0.360	0.360	0.320	0.340	0.340	402,900
2026-03-19	0.360	0.370	0.340	0.350	0.350	415,800
2026-03-18	0.410	0.410	0.370	0.380	0.380	174,500
2026-03-17	0.400	0.420	0.400	0.420	0.420	29,900
2026-03-16	0.410	0.410	0.390	0.410	0.410	581,800
2026-03-13	0.440	0.450	0.405	0.425	0.425	670,936
2026-03-12	0.475	0.475	0.435	0.445	0.445	419,325
2026-03-11	0.510	0.510	0.475	0.475	0.475	28,800
2026-03-10	0.475	0.500	0.475	0.500	0.500	291,936
2026-03-09	0.455	0.480	0.440	0.480	0.480	259,000
2026-03-06	0.460	0.500	0.450	0.490	0.490	219,300
2026-03-05	0.500	0.500	0.460	0.460	0.460	391,000
2026-03-04	0.490	0.490	0.480	0.480	0.480	161,500
2026-03-03	0.480	0.500	0.460	0.470	0.470	273,500
2026-03-02	0.550	0.550	0.510	0.520	0.520	222,400
2026-02-27	0.550	0.580	0.510	0.550	0.550	363,100
2026-02-26	0.500	0.550	0.490	0.550	0.550	670,900
2026-02-25	0.500	0.520	0.470	0.500	0.500	457,500
2026-02-24	0.500	0.530	0.500	0.530	0.530	387,100
2026-02-23	0.460	0.520	0.450	0.500	0.500	548,100
2026-02-20	0.420	0.450	0.410	0.440	0.440	205,200
2026-02-19	0.400	0.410	0.400	0.410	0.410	131,500
2026-02-18	0.380	0.410	0.380	0.400	0.400	204,300
2026-02-17	0.380	0.400	0.360	0.390	0.390	564,200
2026-02-13	0.400	0.410	0.380	0.410	0.410	237,800
2026-02-12	0.420	0.420	0.390	0.400	0.400	316,100
2026-02-11	0.420	0.430	0.400	0.420	0.420	195,200
2026-02-10	0.430	0.430	0.400	0.410	0.410	252,300
2026-02-09	0.430	0.460	0.430	0.440	0.440	92,800
2026-02-06	0.390	0.430	0.390	0.430	0.430	216,500
2026-02-05	0.430	0.440	0.390	0.400	0.400	270,200
2026-02-04	0.460	0.500	0.430	0.440	0.440	323,600
2026-02-03	0.450	0.460	0.440	0.460	0.460	193,600
2026-02-02	0.420	0.440	0.400	0.420	0.420	396,900

← NewerPage 3 of 21 · 1,255 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.