Grande Portage Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.460	0.460	0.380	0.420	0.420	966,100
2026-01-29	0.480	0.500	0.470	0.480	0.480	1,004,500
2026-01-28	0.470	0.490	0.460	0.470	0.470	775,800
2026-01-27	0.470	0.470	0.420	0.470	0.470	451,700
2026-01-26	0.460	0.490	0.420	0.430	0.430	796,800
2026-01-23	0.460	0.490	0.420	0.450	0.450	719,400
2026-01-22	0.400	0.460	0.380	0.460	0.460	529,600
2026-01-21	0.450	0.450	0.400	0.410	0.410	237,100
2026-01-20	0.440	0.450	0.410	0.450	0.450	187,800
2026-01-19	0.420	0.450	0.420	0.420	0.420	147,100
2026-01-16	0.430	0.430	0.400	0.420	0.420	68,200
2026-01-15	0.430	0.430	0.410	0.420	0.420	59,000
2026-01-14	0.430	0.430	0.410	0.430	0.430	127,400
2026-01-13	0.450	0.450	0.410	0.430	0.430	177,400
2026-01-12	0.450	0.470	0.430	0.450	0.450	232,100
2026-01-09	0.400	0.440	0.400	0.440	0.440	192,800
2026-01-08	0.410	0.410	0.400	0.410	0.410	61,800
2026-01-07	0.400	0.420	0.390	0.410	0.410	274,400
2026-01-06	0.350	0.420	0.350	0.400	0.400	604,900
2026-01-05	0.370	0.370	0.350	0.360	0.360	151,500
2026-01-02	0.360	0.360	0.340	0.360	0.360	141,800
2025-12-31	0.330	0.350	0.320	0.340	0.340	278,600
2025-12-30	0.380	0.380	0.330	0.350	0.350	269,100
2025-12-29	0.400	0.400	0.350	0.370	0.370	216,900
2025-12-24	0.410	0.410	0.400	0.400	0.400	15,500
2025-12-23	0.430	0.430	0.390	0.400	0.400	109,100
2025-12-22	0.410	0.420	0.390	0.420	0.420	224,500
2025-12-19	0.380	0.420	0.380	0.400	0.400	378,200
2025-12-18	0.380	0.380	0.370	0.380	0.380	241,800
2025-12-17	0.390	0.390	0.370	0.380	0.380	295,300
2025-12-16	0.370	0.400	0.350	0.380	0.380	350,400
2025-12-15	0.370	0.390	0.370	0.370	0.370	272,200
2025-12-12	0.380	0.380	0.350	0.380	0.380	184,000
2025-12-11	0.370	0.380	0.370	0.380	0.380	796,200
2025-12-10	0.360	0.380	0.360	0.370	0.370	376,300
2025-12-09	0.320	0.360	0.320	0.360	0.360	483,300
2025-12-08	0.320	0.320	0.320	0.320	0.320	184,400
2025-12-05	0.310	0.350	0.310	0.330	0.330	405,400
2025-12-04	0.300	0.320	0.290	0.320	0.320	814,300
2025-12-03	0.280	0.290	0.280	0.280	0.280	582,600
2025-12-02	0.270	0.280	0.270	0.280	0.280	34,500
2025-12-01	0.270	0.280	0.270	0.280	0.280	132,400
2025-11-28	0.280	0.280	0.270	0.270	0.270	375,200
2025-11-27	0.300	0.300	0.260	0.270	0.270	141,900
2025-11-26	0.290	0.310	0.270	0.300	0.300	801,600
2025-11-25	0.290	0.290	0.270	0.290	0.290	718,700
2025-11-24	0.280	0.280	0.260	0.280	0.280	706,800
2025-11-21	0.260	0.270	0.250	0.270	0.270	119,300
2025-11-20	0.280	0.280	0.250	0.270	0.270	297,300
2025-11-19	0.250	0.290	0.250	0.280	0.280	949,700
2025-11-18	0.250	0.260	0.230	0.250	0.250	556,800
2025-11-17	0.230	0.250	0.230	0.240	0.240	423,900
2025-11-14	0.240	0.240	0.230	0.230	0.230	34,100
2025-11-13	0.230	0.230	0.230	0.230	0.230	6,200
2025-11-12	0.220	0.240	0.220	0.240	0.240	221,000
2025-11-11	0.230	0.230	0.220	0.220	0.220	246,400
2025-11-10	0.230	0.240	0.220	0.240	0.240	62,400
2025-11-07	0.220	0.220	0.220	0.220	0.220	48,400
2025-11-06	0.240	0.240	0.230	0.230	0.230	38,100
2025-11-05	0.230	0.230	0.230	0.230	0.230	500

← NewerPage 4 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.