Colabor Group Inc. - GCL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.2	0.21	0.21	0.21	0.18	431,807
December 03, 2025	0.2	0.19	0.19	0.2	0.19	298,027
December 02, 2025	0.22	0.2	0.2	0.22	0.19	393,212
December 01, 2025	0.19	0.19	0.19	0.2	0.18	409,211
November 28, 2025	0.17	0.17	0.17	0.17	0.15	174,632
November 27, 2025	0.17	0.16	0.16	0.17	0.14	183,222
November 26, 2025	0.14	0.15	0.15	0.16	0.14	91,300
November 25, 2025	0.16	0.14	0.14	0.16	0.14	271,400
November 24, 2025	0.14	0.14	0.14	0.16	0.14	182,100
November 21, 2025	0.15	0.14	0.14	0.15	0.14	456,100
November 20, 2025	0.16	0.14	0.14	0.16	0.14	2.19M
November 19, 2025	0.17	0.16	0.16	0.17	0.14	402,094
November 18, 2025	0.17	0.17	0.17	0.17	0.16	164,600
November 17, 2025	0.17	0.17	0.17	0.17	0.17	215,819
November 14, 2025	0.18	0.17	0.17	0.19	0.17	452,746
November 13, 2025	0.18	0.17	0.17	0.18	0.17	454,616
November 12, 2025	0.19	0.17	0.17	0.19	0.17	188,148
November 11, 2025	0.19	0.18	0.18	0.19	0.17	348,502
November 10, 2025	0.22	0.19	0.19	0.22	0.19	453,100
November 07, 2025	0.17	0.2	0.2	0.22	0.17	296,935
November 06, 2025	0.19	0.17	0.17	0.19	0.15	515,700
November 05, 2025	0.19	0.19	0.19	0.2	0.19	175,400
November 04, 2025	0.23	0.2	0.2	0.23	0.19	435,829
November 03, 2025	0.25	0.22	0.22	0.25	0.22	492,319
October 31, 2025	0.27	0.26	0.26	0.27	0.26	102,649
October 30, 2025	0.28	0.26	0.26	0.28	0.26	117,200
October 29, 2025	0.29	0.28	0.28	0.29	0.27	108,500
October 28, 2025	0.28	0.28	0.28	0.3	0.27	195,345
October 27, 2025	0.31	0.29	0.29	0.31	0.28	136,600
October 24, 2025	0.31	0.3	0.3	0.31	0.3	115,000
October 23, 2025	0.31	0.3	0.3	0.31	0.28	164,505
October 22, 2025	0.31	0.31	0.31	0.31	0.28	416,017
October 21, 2025	0.31	0.29	0.29	0.33	0.28	919,501
October 20, 2025	0.28	0.3	0.3	0.31	0.28	1.38M
October 17, 2025	0.3	0.27	0.27	0.3	0.13	5.64M
October 16, 2025	0.63	0.63	0.63	0.63	0.59	35,248
October 15, 2025	0.62	0.61	0.61	0.62	0.61	16,700
October 14, 2025	0.64	0.62	0.62	0.64	0.62	8,100
October 10, 2025	0.66	0.63	0.63	0.66	0.63	63,637
October 09, 2025	0.62	0.65	0.65	0.65	0.62	5,611
October 08, 2025	0.66	0.65	0.65	0.7	0.65	42,900
October 07, 2025	0.68	0.66	0.66	0.68	0.64	63,311
October 06, 2025	0.63	0.65	0.65	0.67	0.63	123,800
October 03, 2025	0.58	0.63	0.63	0.63	0.58	18,800
October 02, 2025	0.57	0.57	0.57	0.58	0.57	34,515
October 01, 2025	0.58	0.58	0.58	0.58	0.57	56,504
September 30, 2025	0.58	0.57	0.57	0.58	0.57	18,600
September 29, 2025	0.61	0.6	0.6	0.62	0.54	70,789
September 26, 2025	0.61	0.6	0.6	0.61	0.6	25,719
September 25, 2025	0.61	0.6	0.6	0.61	0.58	182,800
September 24, 2025	0.61	0.61	0.61	0.62	0.6	61,000
September 23, 2025	0.63	0.61	0.61	0.65	0.6	312,400
September 22, 2025	0.65	0.64	0.64	0.65	0.64	15,339
September 19, 2025	0.69	0.65	0.65	0.69	0.62	100,414
September 18, 2025	0.67	0.66	0.66	0.67	0.66	73,812
September 17, 2025	0.69	0.67	0.67	0.69	0.67	30,800
September 16, 2025	0.68	0.68	0.68	0.69	0.68	50,001
September 15, 2025	0.7	0.69	0.69	0.7	0.68	108,600
September 12, 2025	0.71	0.7	0.7	0.71	0.7	15,000
September 11, 2025	0.7	0.71	0.71	0.71	0.7	91,715

Colabor Group Inc. (GCL.TO) TSX