Grande Portage Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.240	0.240	0.230	0.240	0.240	57,300
2022-06-30	0.250	0.260	0.250	0.250	0.250	9,700
2022-06-29	0.310	0.310	0.260	0.260	0.260	7,200
2022-06-28	0.260	0.260	0.250	0.250	0.250	10,500
2022-06-27	0.250	0.260	0.250	0.260	0.260	22,800
2022-06-24	0.240	0.260	0.230	0.240	0.240	80,100
2022-06-23	0.270	0.270	0.230	0.230	0.230	51,500
2022-06-22	0.240	0.260	0.230	0.250	0.250	49,600
2022-06-21	0.260	0.260	0.250	0.250	0.250	21,800
2022-06-20	0.270	0.270	0.260	0.260	0.260	21,000
2022-06-17	0.270	0.270	0.260	0.270	0.270	13,700
2022-06-16	0.280	0.280	0.270	0.270	0.270	12,000
2022-06-15	0.290	0.290	0.260	0.260	0.260	51,800
2022-06-14	0.310	0.310	0.280	0.280	0.280	94,200
2022-06-13	0.300	0.330	0.300	0.320	0.320	69,500
2022-06-10	0.330	0.330	0.300	0.300	0.300	4,000
2022-06-09	0.320	0.330	0.320	0.330	0.330	3,600
2022-06-08	0.330	0.330	0.300	0.320	0.320	105,800
2022-06-07	0.330	0.330	0.320	0.320	0.320	57,200
2022-06-06	0.340	0.340	0.330	0.330	0.330	10,000
2022-06-03	0.350	0.350	0.350	0.350	0.350	26,400
2022-06-02	0.340	0.340	0.330	0.330	0.330	7,300
2022-06-01	0.360	0.360	0.360	0.360	0.360	1,100
2022-05-31	0.340	0.340	0.340	0.340	0.340	18,100
2022-05-30	0.340	0.340	0.340	0.340	0.340	1,000
2022-05-27	0.350	0.350	0.350	0.350	0.350	500
2022-05-26	0.330	0.330	0.330	0.330	0.330	27,000
2022-05-25	0.310	0.310	0.310	0.310	0.310	12,000
2022-05-24	0.310	0.310	0.300	0.310	0.310	43,400
2022-05-20	0.320	0.320	0.300	0.310	0.310	21,100
2022-05-19	0.320	0.320	0.300	0.300	0.300	25,500
2022-05-18	0.340	0.340	0.300	0.300	0.300	15,500
2022-05-17	0.340	0.340	0.310	0.320	0.320	39,300
2022-05-16	0.340	0.350	0.290	0.330	0.330	102,200
2022-05-13	0.350	0.350	0.320	0.330	0.330	47,100
2022-05-12	0.330	0.340	0.320	0.320	0.320	89,400
2022-05-11	0.360	0.410	0.320	0.340	0.340	27,000
2022-05-10	0.380	0.380	0.330	0.360	0.360	146,200
2022-05-09	0.400	0.400	0.380	0.380	0.380	68,600
2022-05-06	0.390	0.400	0.390	0.400	0.400	32,400
2022-05-05	0.410	0.410	0.390	0.390	0.390	44,600
2022-05-04	0.390	0.390	0.390	0.390	0.390	30,200
2022-05-03	0.400	0.400	0.390	0.400	0.400	20,900
2022-05-02	0.410	0.410	0.380	0.390	0.390	16,900
2022-04-29	0.380	0.380	0.380	0.380	0.380	1,000
2022-04-28	0.390	0.390	0.390	0.390	0.390	15,200
2022-04-27	0.420	0.420	0.380	0.380	0.380	27,000
2022-04-26	0.400	0.400	0.390	0.390	0.390	105,300
2022-04-25	0.410	0.410	0.400	0.410	0.410	115,200
2022-04-22	0.410	0.420	0.410	0.410	0.410	43,900
2022-04-21	0.450	0.450	0.410	0.410	0.410	108,400
2022-04-20	0.430	0.460	0.430	0.460	0.460	96,500
2022-04-19	0.440	0.440	0.420	0.430	0.430	29,500
2022-04-18	0.430	0.430	0.390	0.410	0.410	282,400
2022-04-14	0.420	0.430	0.400	0.420	0.420	171,100
2022-04-13	0.410	0.430	0.400	0.400	0.400	399,700
2022-04-12	0.420	0.430	0.410	0.420	0.420	66,300
2022-04-11	0.420	0.430	0.400	0.410	0.410	160,300
2022-04-08	0.410	0.460	0.400	0.400	0.400	264,300
2022-04-07	0.430	0.430	0.400	0.400	0.400	83,600

← NewerPage 19 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.