Grande Portage Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.430	0.440	0.410	0.410	0.410	155,900
2022-04-05	0.450	0.460	0.410	0.430	0.430	132,700
2022-04-04	0.460	0.470	0.440	0.450	0.450	92,500
2022-04-01	0.480	0.490	0.460	0.470	0.470	196,700
2022-03-31	0.510	0.510	0.480	0.480	0.480	158,100
2022-03-30	0.510	0.540	0.500	0.500	0.500	229,600
2022-03-29	0.510	0.530	0.490	0.510	0.510	214,900
2022-03-28	0.600	0.600	0.570	0.570	0.570	41,100
2022-03-25	0.620	0.620	0.590	0.600	0.600	9,600
2022-03-24	0.590	0.620	0.570	0.590	0.590	35,800
2022-03-23	0.550	0.590	0.550	0.580	0.580	34,000
2022-03-22	0.550	0.550	0.550	0.550	0.550	25,800
2022-03-21	0.530	0.550	0.520	0.550	0.550	13,500
2022-03-18	0.520	0.520	0.500	0.520	0.520	101,000
2022-03-17	0.600	0.600	0.510	0.510	0.510	203,100
2022-03-16	0.590	0.590	0.540	0.550	0.550	53,000
2022-03-15	0.610	0.610	0.570	0.570	0.570	106,300
2022-03-14	0.660	0.660	0.600	0.600	0.600	118,400
2022-03-11	0.650	0.670	0.650	0.670	0.670	44,000
2022-03-10	0.660	0.660	0.630	0.630	0.630	41,400
2022-03-09	0.600	0.660	0.600	0.660	0.660	330,100
2022-03-08	0.640	0.690	0.630	0.630	0.630	504,900
2022-03-07	0.580	0.650	0.580	0.630	0.630	583,300
2022-03-04	0.550	0.580	0.550	0.580	0.580	195,200
2022-03-03	0.550	0.550	0.540	0.550	0.550	41,400
2022-03-02	0.550	0.550	0.530	0.530	0.530	21,000
2022-03-01	0.540	0.550	0.530	0.530	0.530	70,100
2022-02-28	0.520	0.530	0.500	0.530	0.530	111,700
2022-02-25	0.530	0.550	0.500	0.520	0.520	75,600
2022-02-24	0.570	0.590	0.500	0.540	0.540	147,700
2022-02-23	0.550	0.550	0.520	0.540	0.540	61,500
2022-02-22	0.580	0.580	0.530	0.540	0.540	99,000
2022-02-18	0.570	0.590	0.550	0.590	0.590	154,200
2022-02-17	0.560	0.570	0.550	0.570	0.570	108,800
2022-02-16	0.560	0.560	0.520	0.520	0.520	25,300
2022-02-15	0.550	0.550	0.540	0.550	0.550	85,800
2022-02-14	0.520	0.550	0.520	0.550	0.550	93,100
2022-02-11	0.500	0.520	0.500	0.520	0.520	66,600
2022-02-10	0.510	0.510	0.510	0.510	0.510	8,700
2022-02-09	0.530	0.540	0.530	0.530	0.530	36,300
2022-02-08	0.510	0.530	0.510	0.530	0.530	23,800
2022-02-07	0.480	0.510	0.460	0.510	0.510	49,400
2022-02-04	0.500	0.500	0.500	0.500	0.500	4,200
2022-02-03	0.500	0.500	0.480	0.480	0.480	8,500
2022-02-02	0.500	0.500	0.500	0.500	0.500	5,500
2022-02-01	0.530	0.530	0.490	0.510	0.510	15,300
2022-01-31	0.500	0.520	0.490	0.520	0.520	20,200
2022-01-28	0.500	0.500	0.490	0.490	0.490	48,200
2022-01-27	0.520	0.530	0.480	0.480	0.480	80,200
2022-01-26	0.540	0.540	0.540	0.540	0.540	6,200
2022-01-25	0.530	0.560	0.530	0.560	0.560	22,500
2022-01-24	0.560	0.560	0.500	0.530	0.530	56,300
2022-01-21	0.580	0.580	0.560	0.570	0.570	41,100
2022-01-20	0.570	0.580	0.570	0.580	0.580	85,800
2022-01-19	0.500	0.580	0.500	0.580	0.580	115,000
2022-01-18	0.510	0.510	0.490	0.490	0.490	21,900
2022-01-17	0.530	0.530	0.510	0.510	0.510	4,700
2022-01-14	0.530	0.530	0.520	0.530	0.530	42,500
2022-01-13	0.540	0.560	0.540	0.550	0.550	5,900
2022-01-12	0.530	0.560	0.530	0.550	0.550	55,900

← NewerPage 20 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.