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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	0.78	0.76	0.76	0.78	0.76	25,900
August 12, 2025	0.77	0.78	0.78	0.78	0.77	26,200
August 11, 2025	0.78	0.77	0.77	0.78	0.77	33,336
August 08, 2025	0.8	0.79	0.79	0.8	0.78	29,816
August 07, 2025	0.79	0.79	0.79	0.79	0.77	80,200
August 06, 2025	0.8	0.79	0.79	0.8	0.79	81,000
August 05, 2025	0.78	0.8	0.8	0.8	0.78	338,126
August 01, 2025	0.77	0.78	0.78	0.8	0.74	241,617
July 31, 2025	0.83	0.78	0.78	0.83	0.78	95,200
July 30, 2025	0.83	0.8	0.8	0.83	0.8	399,225
July 29, 2025	0.92	0.83	0.83	0.92	0.82	86,500
July 28, 2025	0.85	0.84	0.84	0.85	0.8	126,214
July 25, 2025	0.78	0.82	0.82	0.87	0.7	654,416
July 24, 2025	0.95	0.95	0.95	0.97	0.94	198,100
July 23, 2025	0.95	0.95	0.95	0.97	0.95	8,500
July 22, 2025	0.99	0.97	0.97	1	0.97	31,000
July 21, 2025	0.95	0.98	0.98	0.98	0.92	78,200
July 18, 2025	0.93	0.94	0.94	0.94	0.92	46,321
July 17, 2025	0.9	0.93	0.93	0.93	0.9	43,800
July 16, 2025	0.93	0.92	0.92	0.93	0.9	53,825
July 15, 2025	0.91	0.93	0.93	0.93	0.9	25,800
July 14, 2025	0.92	0.92	0.92	0.92	0.9	16,600
July 11, 2025	0.92	0.92	0.92	0.95	0.91	25,700
July 10, 2025	0.91	0.91	0.91	0.91	0.91	4,025
July 09, 2025	0.9	0.9	0.9	0.9	0.9	0
July 08, 2025	0.9	0.9	0.9	0.91	0.9	68,800
July 07, 2025	0.88	0.87	0.87	0.88	0.86	12,400
July 04, 2025	0.92	0.89	0.89	0.92	0.88	9,134
July 03, 2025	0.89	0.87	0.87	0.89	0.87	9,900
July 02, 2025	0.89	0.89	0.89	0.94	0.89	53,100
June 30, 2025	0.87	0.89	0.89	0.91	0.87	4,509
June 27, 2025	0.89	0.88	0.88	0.9	0.87	64,122
June 26, 2025	0.87	0.88	0.88	0.9	0.87	117,118
June 25, 2025	0.85	0.87	0.87	0.88	0.85	33,510
June 24, 2025	0.81	0.84	0.84	0.84	0.81	23,000
June 23, 2025	0.82	0.81	0.81	0.82	0.8	35,600
June 20, 2025	0.82	0.81	0.81	0.82	0.79	108,407
June 19, 2025	0.82	0.82	0.82	0.83	0.82	14,700
June 18, 2025	0.82	0.83	0.83	0.83	0.82	2,500
June 17, 2025	0.84	0.82	0.82	0.84	0.82	30,332
June 16, 2025	0.84	0.84	0.84	0.84	0.84	9,500
June 13, 2025	0.84	0.83	0.83	0.84	0.83	25,636
June 12, 2025	0.86	0.86	0.86	0.86	0.86	1,004
June 11, 2025	0.88	0.85	0.85	0.88	0.84	20,900
June 10, 2025	0.87	0.88	0.88	0.88	0.86	2,100
June 09, 2025	0.84	0.86	0.86	0.89	0.84	52,509
June 06, 2025	0.85	0.88	0.88	0.88	0.85	35,823
June 05, 2025	0.84	0.84	0.84	0.84	0.82	105,600
June 04, 2025	0.85	0.87	0.87	0.88	0.85	99,600
June 03, 2025	0.83	0.83	0.83	0.83	0.83	2,000
June 02, 2025	0.83	0.81	0.81	0.83	0.81	5,400
May 30, 2025	0.82	0.83	0.83	0.84	0.82	47,710
May 29, 2025	0.82	0.82	0.82	0.82	0.82	0
May 28, 2025	0.85	0.82	0.82	0.85	0.82	45,600
May 27, 2025	0.83	0.82	0.82	0.83	0.81	10,000
May 26, 2025	0.82	0.83	0.83	0.83	0.82	1,010
May 23, 2025	0.82	0.8	0.8	0.82	0.8	19,836
May 22, 2025	0.83	0.83	0.83	0.83	0.82	16,000

Colabor Group Inc. (GCL.TO) TSX