Gold Port Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.030	0.030	0.030	0.030	0.030	0
2023-09-07	0.030	0.030	0.030	0.030	0.030	0
2023-09-06	0.030	0.030	0.030	0.030	0.030	116,001
2023-09-05	0.035	0.035	0.035	0.035	0.035	0
2023-09-01	0.035	0.035	0.035	0.035	0.035	0
2023-08-31	0.035	0.035	0.035	0.035	0.035	0
2023-08-30	0.035	0.035	0.035	0.035	0.035	0
2023-08-29	0.035	0.035	0.035	0.035	0.035	0
2023-08-28	0.035	0.035	0.035	0.035	0.035	0
2023-08-25	0.035	0.035	0.035	0.035	0.035	0
2023-08-24	0.035	0.035	0.035	0.035	0.035	12,000
2023-08-23	0.030	0.030	0.030	0.030	0.030	0
2023-08-22	0.030	0.030	0.030	0.030	0.030	0
2023-08-21	0.030	0.030	0.030	0.030	0.030	0
2023-08-18	0.030	0.030	0.030	0.030	0.030	0
2023-08-17	0.030	0.030	0.030	0.030	0.030	0
2023-08-16	0.030	0.030	0.030	0.030	0.030	0
2023-08-15	0.030	0.030	0.030	0.030	0.030	0
2023-08-14	0.030	0.030	0.030	0.030	0.030	0
2023-08-11	0.035	0.035	0.030	0.030	0.030	26,172
2023-08-10	0.035	0.035	0.035	0.035	0.035	914
2023-08-09	0.035	0.035	0.035	0.035	0.035	17,500
2023-08-08	0.040	0.040	0.040	0.040	0.040	0
2023-08-03	0.040	0.040	0.040	0.040	0.040	781
2023-08-01	0.040	0.040	0.040	0.040	0.040	40,000
2023-07-31	0.035	0.035	0.035	0.035	0.035	2,024
2023-07-28	0.040	0.040	0.040	0.040	0.040	3,000
2023-07-19	0.040	0.040	0.040	0.040	0.040	5,000
2023-07-11	0.045	0.045	0.035	0.035	0.035	51,000
2023-07-10	0.045	0.045	0.045	0.045	0.045	5,000
2023-07-07	0.045	0.045	0.045	0.045	0.045	10,000
2023-07-05	0.045	0.045	0.045	0.045	0.045	19,400
2023-07-04	0.040	0.045	0.040	0.045	0.045	13,000
2023-06-29	0.040	0.040	0.040	0.040	0.040	37,000
2023-06-28	0.040	0.040	0.040	0.040	0.040	10,000
2023-06-27	0.040	0.040	0.040	0.040	0.040	53,000
2023-06-26	0.040	0.040	0.040	0.040	0.040	40,000
2023-06-23	0.040	0.040	0.040	0.040	0.040	10,000
2023-06-22	0.040	0.040	0.040	0.040	0.040	25,000
2023-06-16	0.045	0.045	0.045	0.045	0.045	15,000
2023-06-15	0.045	0.050	0.045	0.050	0.050	30,000
2023-06-14	0.040	0.040	0.040	0.040	0.040	6
2023-06-07	0.040	0.040	0.040	0.040	0.040	13,000
2023-06-05	0.040	0.040	0.040	0.040	0.040	8,000
2023-06-02	0.040	0.040	0.040	0.040	0.040	67,000
2023-06-01	0.040	0.040	0.040	0.040	0.040	44,000
2023-05-26	0.040	0.040	0.040	0.040	0.040	1,001
2023-05-24	0.040	0.040	0.040	0.040	0.040	6,000
2023-05-17	0.045	0.045	0.045	0.045	0.045	17,404
2023-05-12	0.045	0.045	0.045	0.045	0.045	25,000
2023-05-04	0.050	0.050	0.050	0.050	0.050	11,000
2023-05-02	0.050	0.050	0.050	0.050	0.050	63
2023-04-18	0.050	0.050	0.050	0.050	0.050	63
2023-04-14	0.055	0.055	0.045	0.045	0.045	344
2023-04-13	0.055	0.055	0.045	0.045	0.045	58,000
2023-04-11	0.050	0.050	0.050	0.050	0.050	5,000
2023-04-05	0.045	0.045	0.045	0.045	0.045	39,000
2023-03-31	0.045	0.045	0.045	0.045	0.045	10,000
2023-03-30	0.050	0.050	0.050	0.050	0.050	16,000
2023-03-27	0.050	0.050	0.050	0.050	0.050	4,000

← NewerPage 14 of 17 · 1,001 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.