Grande Portage Resources Ltd. - GPG.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.42	0.44	0.44	0.45	0.41	205,198
February 19, 2026	0.4	0.41	0.41	0.41	0.4	131,500
February 18, 2026	0.38	0.4	0.4	0.41	0.38	204,329
February 17, 2026	0.38	0.39	0.39	0.4	0.36	564,224
February 13, 2026	0.4	0.41	0.41	0.41	0.38	237,823
February 12, 2026	0.42	0.4	0.4	0.42	0.39	316,120
February 11, 2026	0.42	0.42	0.42	0.43	0.4	195,227
February 10, 2026	0.43	0.41	0.41	0.43	0.4	252,349
February 09, 2026	0.43	0.44	0.44	0.46	0.43	92,813
February 06, 2026	0.39	0.43	0.43	0.43	0.39	216,502
February 05, 2026	0.43	0.4	0.4	0.44	0.39	270,235
February 04, 2026	0.46	0.44	0.44	0.5	0.43	323,600
February 03, 2026	0.45	0.46	0.46	0.46	0.44	193,644
February 02, 2026	0.42	0.42	0.42	0.44	0.4	396,921
January 30, 2026	0.46	0.42	0.42	0.46	0.38	966,135
January 29, 2026	0.48	0.48	0.48	0.5	0.47	1M
January 28, 2026	0.47	0.47	0.47	0.49	0.46	775,800
January 27, 2026	0.47	0.47	0.47	0.47	0.42	451,700
January 26, 2026	0.46	0.43	0.43	0.49	0.42	796,807
January 23, 2026	0.46	0.45	0.45	0.49	0.42	719,396
January 22, 2026	0.4	0.46	0.46	0.46	0.38	529,600
January 21, 2026	0.45	0.41	0.41	0.45	0.4	237,100
January 20, 2026	0.44	0.45	0.45	0.45	0.41	187,840
January 19, 2026	0.42	0.42	0.42	0.45	0.42	147,125
January 16, 2026	0.43	0.42	0.42	0.43	0.4	68,200
January 15, 2026	0.43	0.42	0.42	0.43	0.41	59,036
January 14, 2026	0.43	0.43	0.43	0.43	0.41	127,400
January 13, 2026	0.45	0.43	0.43	0.45	0.41	177,400
January 12, 2026	0.45	0.45	0.45	0.47	0.43	232,100
January 09, 2026	0.4	0.44	0.44	0.44	0.4	192,800
January 08, 2026	0.41	0.41	0.41	0.41	0.4	61,820
January 07, 2026	0.4	0.41	0.41	0.42	0.39	274,400
January 06, 2026	0.35	0.4	0.4	0.42	0.35	604,927
January 05, 2026	0.37	0.36	0.36	0.37	0.35	151,513
January 02, 2026	0.36	0.36	0.36	0.36	0.34	141,844
December 31, 2025	0.33	0.34	0.34	0.35	0.32	278,631
December 30, 2025	0.38	0.35	0.35	0.38	0.33	269,100
December 29, 2025	0.4	0.37	0.37	0.4	0.35	216,932
December 23, 2025	0.43	0.4	0.4	0.43	0.39	109,122
December 22, 2025	0.41	0.42	0.42	0.42	0.39	224,512
December 19, 2025	0.38	0.4	0.4	0.42	0.38	378,200
December 18, 2025	0.38	0.38	0.38	0.38	0.37	241,805
December 17, 2025	0.39	0.38	0.38	0.39	0.37	295,300
December 16, 2025	0.37	0.38	0.38	0.4	0.35	350,400
December 15, 2025	0.37	0.37	0.37	0.39	0.37	272,229
December 12, 2025	0.38	0.38	0.38	0.38	0.35	184,000
December 11, 2025	0.37	0.38	0.38	0.38	0.37	796,200
December 10, 2025	0.36	0.37	0.37	0.38	0.36	376,300
December 09, 2025	0.32	0.36	0.36	0.36	0.32	483,300
December 08, 2025	0.32	0.32	0.32	0.32	0.32	184,400
December 05, 2025	0.31	0.33	0.33	0.35	0.31	405,445
December 04, 2025	0.3	0.32	0.32	0.32	0.28	814,303
December 03, 2025	0.28	0.28	0.28	0.28	0.28	582,600
December 02, 2025	0.27	0.28	0.28	0.28	0.27	34,500
December 01, 2025	0.27	0.28	0.28	0.28	0.27	132,406
November 28, 2025	0.28	0.27	0.27	0.28	0.27	375,224
November 27, 2025	0.3	0.27	0.27	0.3	0.26	141,900
November 26, 2025	0.28	0.3	0.3	0.31	0.27	801,600
November 25, 2025	0.29	0.28	0.28	0.29	0.27	718,700
November 24, 2025	0.28	0.28	0.28	0.28	0.26	706,800

Grande Portage Resources Ltd. (GPG.V) TSXV