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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.72	0.72	0.72	0.72	0.71	53,300
September 09, 2025	0.74	0.71	0.71	0.74	0.7	123,015
September 08, 2025	0.71	0.71	0.71	0.72	0.7	139,852
September 05, 2025	0.72	0.73	0.73	0.74	0.72	144,400
September 04, 2025	0.72	0.72	0.72	0.72	0.71	168,700
September 03, 2025	0.72	0.73	0.73	0.73	0.72	5,900
September 02, 2025	0.72	0.71	0.71	0.72	0.71	40,603
August 29, 2025	0.72	0.72	0.72	0.73	0.72	73,626
August 28, 2025	0.73	0.71	0.71	0.73	0.7	145,000
August 27, 2025	0.73	0.73	0.73	0.73	0.71	83,507
August 26, 2025	0.74	0.74	0.74	0.76	0.74	27,148
August 25, 2025	0.75	0.75	0.75	0.75	0.73	11,510
August 22, 2025	0.73	0.75	0.75	0.76	0.73	37,819
August 21, 2025	0.74	0.74	0.74	0.74	0.73	127,200
August 20, 2025	0.74	0.73	0.73	0.74	0.73	21,200
August 19, 2025	0.75	0.73	0.73	0.75	0.73	107,501
August 18, 2025	0.77	0.76	0.76	0.77	0.75	42,913
August 15, 2025	0.75	0.77	0.77	0.78	0.7	98,700
August 14, 2025	0.76	0.75	0.75	0.78	0.74	147,000

Colabor Group Inc. (GCL.TO) TSX