Grande Portage Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.540	0.580	0.530	0.530	0.530	117,600
2022-01-10	0.540	0.550	0.530	0.530	0.530	17,300
2022-01-07	0.580	0.590	0.540	0.550	0.550	31,300
2022-01-06	0.540	0.600	0.530	0.590	0.590	121,400
2022-01-05	0.550	0.560	0.540	0.540	0.540	40,800
2022-01-04	0.550	0.560	0.540	0.540	0.540	21,500
2021-12-31	0.570	0.570	0.560	0.570	0.570	19,800
2021-12-30	0.570	0.580	0.560	0.580	0.580	22,800
2021-12-29	0.550	0.590	0.550	0.570	0.570	78,400
2021-12-24	0.560	0.560	0.560	0.560	0.560	8,600
2021-12-23	0.550	0.600	0.550	0.570	0.570	122,400
2021-12-22	0.540	0.550	0.530	0.540	0.540	153,400
2021-12-21	0.500	0.530	0.500	0.530	0.530	86,300
2021-12-20	0.480	0.500	0.460	0.500	0.500	52,400
2021-12-17	0.500	0.520	0.500	0.500	0.500	15,000
2021-12-16	0.520	0.530	0.480	0.480	0.480	63,800
2021-12-15	0.510	0.510	0.500	0.510	0.510	7,800
2021-12-14	0.520	0.520	0.510	0.510	0.510	6,000
2021-12-13	0.570	0.580	0.550	0.550	0.550	36,300
2021-12-10	0.550	0.570	0.540	0.560	0.560	39,600
2021-12-09	0.520	0.550	0.520	0.550	0.550	18,600
2021-12-08	0.500	0.520	0.490	0.520	0.520	48,700
2021-12-07	0.470	0.510	0.470	0.490	0.490	67,800
2021-12-06	0.500	0.500	0.470	0.470	0.470	75,200
2021-12-03	0.530	0.540	0.470	0.510	0.510	95,300
2021-12-02	0.550	0.550	0.500	0.500	0.500	59,800
2021-12-01	0.600	0.600	0.530	0.550	0.550	75,600
2021-11-30	0.590	0.650	0.520	0.650	0.650	381,900
2021-11-29	0.560	0.600	0.560	0.600	0.600	28,900
2021-11-26	0.590	0.590	0.560	0.560	0.560	88,500
2021-11-25	0.570	0.580	0.570	0.570	0.570	31,000
2021-11-24	0.590	0.590	0.570	0.570	0.570	42,100
2021-11-23	0.570	0.600	0.570	0.590	0.590	144,800
2021-11-22	0.590	0.600	0.580	0.590	0.590	49,500
2021-11-19	0.630	0.630	0.600	0.600	0.600	35,100
2021-11-18	0.640	0.640	0.620	0.620	0.620	15,300
2021-11-17	0.650	0.660	0.650	0.660	0.660	17,200
2021-11-16	0.650	0.660	0.640	0.650	0.650	13,500
2021-11-15	0.670	0.670	0.650	0.660	0.660	108,100
2021-11-12	0.650	0.670	0.630	0.650	0.650	82,500
2021-11-11	0.650	0.680	0.650	0.670	0.670	340,100
2021-11-10	0.550	0.630	0.550	0.630	0.630	470,500
2021-11-09	0.530	0.550	0.530	0.550	0.550	29,000
2021-11-08	0.540	0.550	0.520	0.530	0.530	87,000
2021-11-05	0.530	0.540	0.510	0.520	0.520	77,400
2021-11-04	0.520	0.560	0.520	0.530	0.530	177,800
2021-11-03	0.540	0.540	0.510	0.510	0.510	107,200
2021-11-02	0.580	0.590	0.540	0.540	0.540	132,400
2021-11-01	0.580	0.590	0.570	0.580	0.580	118,500
2021-10-29	0.570	0.600	0.560	0.580	0.580	247,400
2021-10-28	0.530	0.570	0.520	0.570	0.570	148,200
2021-10-27	0.530	0.530	0.500	0.510	0.510	21,600
2021-10-26	0.520	0.540	0.490	0.500	0.500	56,500
2021-10-25	0.500	0.610	0.500	0.520	0.520	165,200
2021-10-22	0.480	0.500	0.480	0.500	0.500	32,200

← NewerPage 21 of 21 · 1,255 trading days

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.