GPG.V - Grande Portage Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20190.11000.11000.11000.11000.110025,000
Nov 15, 20190.11000.11000.11000.11000.1100-
Nov 14, 20190.11000.11000.11000.11000.110010,000
Nov 13, 20190.12000.12000.12000.12000.1200-
Nov 12, 20190.12000.12000.12000.12000.120022,500
Nov 11, 20190.12000.12000.12000.12000.1200-
Nov 08, 20190.12000.12000.12000.12000.1200-
Nov 07, 20190.12000.12000.12000.12000.12006,500
Nov 06, 20190.11000.11000.11000.11000.11004,300
Nov 05, 20190.12000.12000.12000.12000.1200-
Nov 04, 20190.12000.12000.12000.12000.1200-
Nov 01, 20190.12000.12000.12000.12000.12007,000
Oct 31, 20190.12000.12000.12000.12000.120024,000
Oct 30, 20190.12000.13000.12000.13000.13004,000
Oct 29, 20190.12000.12000.12000.12000.1200-
Oct 28, 20190.13000.13000.12000.12000.120040,000
Oct 25, 20190.12000.13000.12000.13000.130040,200
Oct 24, 20190.12000.12000.12000.12000.120020,000
Oct 23, 20190.12000.12000.12000.12000.12004,500
Oct 22, 20190.11000.12000.11000.12000.120093,500
Oct 21, 20190.11000.11000.11000.11000.1100-
Oct 18, 20190.11000.11000.11000.11000.1100-
Oct 17, 20190.11000.11000.11000.11000.1100-
Oct 16, 20190.11000.11000.11000.11000.1100-
Oct 15, 20190.11000.11000.11000.11000.1100-
Oct 11, 20190.11000.11000.11000.11000.1100-
Oct 10, 20190.11000.11000.10000.11000.1100181,500
Oct 09, 20190.11000.11000.11000.11000.110074,500
Oct 08, 20190.12000.12000.12000.12000.12009,000
Oct 07, 20190.12000.12000.12000.12000.1200120,000
Oct 04, 20190.14000.14000.13000.13000.130045,500
Oct 03, 20190.15000.15000.15000.15000.1500158,000
Oct 02, 20190.17000.17000.17000.17000.1700-
Oct 01, 20190.17000.17000.17000.17000.1700-
Sep 30, 20190.16000.17000.16000.17000.170015,000
Sep 27, 20190.17000.17000.16000.16000.16004,000
Sep 26, 20190.17000.17000.17000.17000.1700-
Sep 25, 20190.17000.17000.17000.17000.17007,800
Sep 24, 20190.18000.18000.17000.18000.1800100,000
Sep 23, 20190.17000.18000.17000.18000.180060,000
Sep 20, 20190.19000.19000.18000.18000.180019,700
Sep 19, 20190.19000.19000.19000.19000.190025,000
Sep 18, 20190.20000.20000.19000.19000.190031,000
Sep 17, 20190.19000.20000.19000.20000.200019,400
Sep 16, 20190.18000.18000.18000.18000.180010,500
Sep 13, 20190.19000.21000.19000.20000.2000153,000
Sep 12, 20190.18000.18000.18000.18000.180010,000
Sep 11, 20190.19000.19000.19000.19000.1900-
Sep 10, 20190.18000.19000.18000.19000.190065,000
Sep 09, 20190.17000.17000.17000.17000.17003,000
Sep 06, 20190.17000.17000.17000.17000.17004,000
Sep 05, 20190.17000.18000.17000.18000.180037,000
Sep 04, 20190.18000.18000.18000.18000.180025,000
Sep 03, 20190.17000.18000.17000.17000.170096,500
Aug 30, 20190.16000.16000.16000.16000.160091,000
Aug 29, 20190.16000.16000.16000.16000.160041,000
Aug 28, 20190.16000.16000.16000.16000.1600100,000
Aug 27, 20190.16000.16000.15000.15000.150055,000
Aug 26, 20190.14000.15000.14000.15000.150027,500
Aug 23, 20190.13000.13000.13000.13000.1300500
Aug 22, 20190.13000.13000.13000.13000.130026,000
Aug 21, 20190.14000.14000.13000.13000.1300126,500
Aug 20, 20190.14000.14000.14000.14000.1400-
Aug 19, 20190.14000.14000.14000.14000.140010,500
Aug 16, 20190.13000.13000.13000.13000.1300-
Aug 15, 20190.13000.13000.13000.13000.130041,000
Aug 14, 20190.14000.14000.14000.14000.14007,100
Aug 13, 20190.16000.16000.15000.16000.160051,500
Aug 12, 20190.16000.16000.15000.16000.160051,500
Aug 09, 20190.14000.14000.14000.14000.140015,700
Aug 08, 20190.14000.14000.14000.14000.14005,000
Aug 07, 20190.14000.15000.14000.15000.150053,000
Aug 06, 20190.14000.14000.14000.14000.14008,500
Aug 02, 20190.14000.14000.14000.14000.14008,500
Aug 01, 20190.14000.14000.14000.14000.14007,500
Jul 31, 20190.16000.16000.16000.16000.160036,000
Jul 30, 20190.14000.15000.14000.15000.150072,500
Jul 29, 20190.14000.15000.14000.15000.150072,500
Jul 26, 20190.14000.14000.14000.14000.14004,500
Jul 25, 20190.13000.13000.12000.12000.120013,500
Jul 24, 20190.14000.14000.14000.14000.1400-
Jul 23, 20190.12000.12000.12000.12000.1200-
Jul 22, 20190.12000.12000.12000.12000.1200-
Jul 19, 20190.12000.12000.12000.12000.1200-
Jul 18, 20190.12000.12000.12000.12000.1200-
Jul 17, 20190.13000.13000.13000.13000.1300-
Jul 16, 20190.12000.14000.12000.13000.1300154,100
Jul 15, 20190.13000.13000.13000.13000.130035,000
Jul 12, 20190.14000.14000.14000.14000.1400-
Jul 11, 20190.14000.14000.14000.14000.1400-
Jul 10, 20190.14000.14000.14000.14000.1400-
Jul 09, 20190.14000.14000.14000.14000.14001,500
Jul 08, 20190.12000.12000.12000.12000.1200-
Jul 05, 20190.12000.12000.12000.12000.1200-
Jul 04, 20190.12000.14000.12000.12000.120028,000
Jul 03, 20190.12000.12000.12000.12000.120018,000
Jul 02, 20190.12000.12000.11000.11000.110035,100
Jun 28, 20190.12000.12000.12000.12000.120069,000
Jun 27, 20190.12000.12000.12000.12000.120053,000
Jun 26, 20190.12000.13000.12000.13000.130065,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...