GPM.V - GPM Metals Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.06500.06500.06500.06500.0650109,000
Aug 19, 20190.07000.07000.07000.07000.0700-
Aug 16, 20190.07000.07000.07000.07000.0700-
Aug 15, 20190.07000.07000.07000.07000.07005,000
Aug 14, 20190.07000.07000.07000.07000.07005,000
Aug 13, 20190.07000.07000.07000.07000.070021,500
Aug 12, 20190.07000.07000.07000.07000.070021,500
Aug 09, 20190.07000.07000.07000.07000.07003,000
Aug 08, 20190.07000.07000.07000.07000.07003,000
Aug 07, 20190.07000.07000.07000.07000.07003,000
Aug 06, 20190.07000.07000.07000.07000.07003,000
Aug 02, 20190.08000.08000.08000.08000.080068,000
Aug 01, 20190.08000.08000.08000.08000.080068,000
Jul 31, 20190.07000.08000.07000.07000.070029,600
Jul 30, 20190.07000.07000.07000.07000.070021,000
Jul 29, 20190.08000.08000.08000.08000.0800100
Jul 26, 20190.08000.08000.08000.08000.08009,000
Jul 25, 20190.08000.08000.08000.08000.08009,000
Jul 24, 20190.07000.07000.07000.07000.0700-
Jul 23, 20190.07000.07000.07000.07000.07002,000
Jul 22, 20190.07000.07000.07000.07000.07002,000
Jul 19, 20190.07000.07000.07000.07000.07002,000
Jul 18, 20190.07000.07000.07000.07000.07002,000
Jul 17, 20190.10000.10000.10000.10000.100030,000
Jul 16, 20190.05000.05000.05000.05000.0500500
Jul 15, 20190.05000.05000.05000.05000.050019,000
Jul 12, 20190.05000.05000.05000.05000.050019,000
Jul 12, 20192/1 Stock Split
Jul 11, 20190.10000.10000.10000.10000.10009,500
Jul 10, 20190.10000.10000.10000.10000.100095,200
Jul 09, 20190.10000.10000.10000.10000.10001,300
Jul 08, 20190.10000.10000.10000.10000.10001,300
Jul 05, 20190.10000.10000.10000.10000.10001,800
Jul 04, 20190.10000.10000.10000.10000.10002,000
Jul 03, 20190.10000.10000.10000.10000.10002,000
Jul 02, 20190.10000.10000.10000.10000.100022,000
Jun 28, 20190.10000.10000.10000.10000.10001,200
Jun 27, 20190.10000.10000.10000.10000.10001,200
Jun 26, 20190.10000.10000.10000.10000.10001,200
Jun 25, 20190.10000.10000.08000.08000.080027,500
Jun 24, 20190.10000.10000.10000.10000.1000800
Jun 21, 20190.10000.10000.10000.10000.100060,500
Jun 20, 20190.08000.08000.08000.08000.080023,500
Jun 19, 20190.08000.08000.08000.08000.0800311,000
Jun 18, 20190.08000.08000.08000.08000.0800-
Jun 17, 20190.08000.08000.08000.08000.080012,500
Jun 14, 20190.10000.10000.10000.10000.1000-
Jun 13, 20190.10000.10000.10000.10000.1000-
Jun 12, 20190.10000.10000.10000.10000.10009,500
Jun 11, 20190.10000.10000.10000.10000.1000-
Jun 10, 20190.10000.10000.10000.10000.1000-
Jun 07, 20190.10000.10000.08000.10000.100090,000
Jun 06, 20190.10000.10000.10000.10000.100013,400
Jun 05, 20190.10000.10000.10000.10000.10002,500
Jun 04, 20190.10000.10000.10000.10000.1000-
Jun 03, 20190.10000.10000.10000.10000.100060,000
May 31, 20190.10000.10000.10000.10000.100011,500
May 30, 20190.08000.08000.08000.08000.0800-
May 29, 20190.08000.08000.08000.08000.0800166,500
May 28, 20190.08000.08000.08000.08000.080017,000
May 27, 20190.10000.10000.10000.10000.10004,000
May 24, 20190.10000.10000.10000.10000.1000-
May 23, 20190.10000.10000.10000.10000.1000-
May 22, 20190.10000.10000.10000.10000.1000-
May 21, 20190.10000.10000.10000.10000.1000-
May 17, 20190.10000.10000.10000.10000.1000-
May 16, 20190.10000.10000.10000.10000.1000-
May 15, 20190.10000.10000.10000.10000.1000-
May 14, 20190.10000.10000.10000.10000.10004,500
May 13, 20190.10000.10000.10000.10000.1000-
May 10, 20190.10000.10000.10000.10000.1000-
May 09, 20190.10000.10000.10000.10000.1000400
May 08, 20190.10000.10000.10000.10000.1000-
May 07, 20190.10000.10000.10000.10000.1000-
May 06, 20190.10000.10000.10000.10000.100022,700
May 03, 20190.10000.10000.08000.10000.100038,500
May 02, 20190.10000.10000.10000.10000.10001,000
May 01, 20190.08000.08000.08000.08000.08006,000
Apr 30, 20190.08000.08000.08000.08000.08005,500
Apr 29, 20190.08000.08000.08000.08000.080039,000
Apr 26, 20190.10000.10000.10000.10000.1000300
Apr 25, 20190.10000.10000.10000.10000.1000-
Apr 24, 20190.10000.10000.10000.10000.1000-
Apr 23, 20190.10000.10000.10000.10000.1000-
Apr 22, 20190.10000.10000.10000.10000.100013,000
Apr 18, 20190.08000.08000.08000.08000.080060,600
Apr 17, 20190.08000.08000.08000.08000.080038,500
Apr 16, 20190.08000.08000.08000.08000.0800-
Apr 15, 20190.08000.08000.08000.08000.0800-
Apr 12, 20190.08000.08000.08000.08000.080025,100
Apr 11, 20190.08000.08000.08000.08000.0800-
Apr 10, 20190.08000.08000.08000.08000.0800-
Apr 09, 20190.08000.08000.08000.08000.08003,000
Apr 08, 20190.08000.08000.08000.08000.0800-
Apr 05, 20190.08000.08000.08000.08000.0800-
Apr 04, 20190.08000.08000.08000.08000.08003,000
Apr 03, 20190.08000.08000.08000.08000.0800-
Apr 02, 20190.08000.08000.08000.08000.080023,000
Apr 01, 20190.08000.08000.08000.08000.0800-
Mar 29, 20190.08000.08000.08000.08000.080015,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...