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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.26	0.27	0.27	0.27	0.25	119,300
November 20, 2025	0.28	0.27	0.27	0.28	0.25	297,300
November 19, 2025	0.25	0.28	0.28	0.28	0.25	949,700
November 18, 2025	0.25	0.25	0.25	0.26	0.23	556,800
November 17, 2025	0.23	0.24	0.24	0.25	0.23	423,900
November 14, 2025	0.24	0.23	0.23	0.24	0.23	34,112
November 13, 2025	0.23	0.23	0.23	0.23	0.23	6,240
November 12, 2025	0.22	0.24	0.24	0.24	0.22	221,000
November 11, 2025	0.23	0.22	0.22	0.23	0.22	246,400
November 10, 2025	0.23	0.24	0.24	0.24	0.22	62,428
November 07, 2025	0.22	0.22	0.22	0.22	0.22	48,400
November 06, 2025	0.24	0.23	0.23	0.24	0.23	38,127
November 05, 2025	0.23	0.23	0.23	0.23	0.23	500
November 04, 2025	0.24	0.23	0.23	0.24	0.22	333,800
November 03, 2025	0.25	0.24	0.24	0.25	0.24	32,200
October 31, 2025	0.25	0.24	0.24	0.25	0.24	72,100
October 30, 2025	0.25	0.25	0.25	0.25	0.25	24,500
October 29, 2025	0.26	0.24	0.24	0.26	0.24	32,730
October 28, 2025	0.23	0.24	0.24	0.25	0.23	14,800
October 27, 2025	0.27	0.24	0.24	0.27	0.24	129,514
October 24, 2025	0.26	0.27	0.27	0.27	0.26	169,300
October 23, 2025	0.24	0.25	0.25	0.26	0.23	216,100
October 22, 2025	0.24	0.24	0.24	0.24	0.22	195,800
October 21, 2025	0.27	0.24	0.24	0.27	0.23	183,900
October 20, 2025	0.26	0.27	0.27	0.29	0.26	123,600
October 17, 2025	0.28	0.26	0.26	0.28	0.25	210,737
October 16, 2025	0.28	0.28	0.28	0.29	0.27	192,900

Grande Portage Resources Ltd. (GPG.V) TSXV