GPM.V - GPM Metals Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20190.05000.05000.05000.05000.05001,500
Jun 21, 20190.05000.05000.05000.05000.0500121,000
Jun 20, 20190.04000.04000.04000.04000.040047,000
Jun 19, 20190.04000.04000.04000.04000.0400622,000
Jun 18, 20190.04000.04000.04000.04000.0400-
Jun 17, 20190.04000.04000.04000.04000.040025,000
Jun 14, 20190.05000.05000.05000.05000.0500-
Jun 13, 20190.05000.05000.05000.05000.0500-
Jun 12, 20190.05000.05000.05000.05000.050019,000
Jun 11, 20190.05000.05000.05000.05000.0500-
Jun 10, 20190.05000.05000.05000.05000.0500-
Jun 07, 20190.05000.05000.04000.05000.0500180,000
Jun 06, 20190.05000.05000.05000.05000.050026,700
Jun 05, 20190.05000.05000.05000.05000.05005,000
Jun 04, 20190.05000.05000.05000.05000.0500-
Jun 03, 20190.05000.05000.05000.05000.0500120,000
May 31, 20190.05000.05000.05000.05000.050023,000
May 30, 20190.04000.04000.04000.04000.0400-
May 29, 20190.04000.04000.04000.04000.0400333,000
May 28, 20190.04000.04000.04000.04000.040034,000
May 27, 20190.05000.05000.05000.05000.05008,000
May 24, 20190.05000.05000.05000.05000.0500-
May 23, 20190.05000.05000.05000.05000.0500-
May 22, 20190.05000.05000.05000.05000.0500-
May 21, 20190.05000.05000.05000.05000.0500-
May 17, 20190.05000.05000.05000.05000.0500-
May 16, 20190.05000.05000.05000.05000.0500-
May 15, 20190.05000.05000.05000.05000.0500-
May 14, 20190.05000.05000.05000.05000.05008,900
May 13, 20190.05000.05000.05000.05000.0500-
May 10, 20190.05000.05000.05000.05000.0500-
May 09, 20190.05000.05000.05000.05000.0500800
May 08, 20190.05000.05000.05000.05000.0500-
May 07, 20190.05000.05000.05000.05000.0500-
May 06, 20190.05000.05000.05000.05000.050045,400
May 03, 20190.05000.05000.04000.05000.050077,000
May 02, 20190.05000.05000.05000.05000.05002,000
May 01, 20190.04000.04000.04000.04000.040012,000
Apr 30, 20190.04000.04000.04000.04000.040011,000
Apr 29, 20190.04000.04000.04000.04000.040078,000
Apr 26, 20190.05000.05000.05000.05000.0500600
Apr 25, 20190.05000.05000.05000.05000.0500-
Apr 24, 20190.05000.05000.05000.05000.0500-
Apr 23, 20190.05000.05000.05000.05000.0500-
Apr 22, 20190.05000.05000.05000.05000.050026,000
Apr 18, 20190.04000.04000.04000.04000.0400121,100
Apr 17, 20190.04000.04000.04000.04000.040077,000
Apr 16, 20190.04000.04000.04000.04000.0400-
Apr 15, 20190.04000.04000.04000.04000.0400-
Apr 12, 20190.04000.04000.04000.04000.040050,100
Apr 11, 20190.04000.04000.04000.04000.0400-
Apr 10, 20190.04000.04000.04000.04000.0400-
Apr 09, 20190.04000.04000.04000.04000.04006,000
Apr 08, 20190.04000.04000.04000.04000.0400-
Apr 05, 20190.04000.04000.04000.04000.0400-
Apr 04, 20190.04000.04000.04000.04000.04006,000
Apr 03, 20190.04000.04000.04000.04000.0400-
Apr 02, 20190.04000.04000.04000.04000.040046,000
Apr 01, 20190.04000.04000.04000.04000.0400-
Mar 29, 20190.04000.04000.04000.04000.040030,000
Mar 28, 20190.04000.04000.04000.04000.0400-
Mar 27, 20190.04000.04000.04000.04000.0400-
Mar 26, 20190.05000.05000.04000.04000.0400155,000
Mar 25, 20190.04000.04000.04000.04000.040049,000
Mar 22, 20190.04000.04000.04000.04000.040026,000
Mar 21, 20190.04000.04000.04000.04000.0400-
Mar 20, 20190.04000.04000.04000.04000.0400-
Mar 19, 20190.04000.04000.04000.04000.0400-
Mar 18, 20190.04000.04000.04000.04000.0400-
Mar 15, 20190.04000.04000.04000.04000.0400-
Mar 14, 20190.04000.04000.04000.04000.0400-
Mar 13, 20190.04000.04000.04000.04000.040040,000
Mar 12, 20190.04000.04000.04000.04000.0400-
Mar 11, 20190.04000.04000.04000.04000.040048,000
Mar 08, 20190.04000.04000.04000.04000.0400-
Mar 07, 20190.04000.04000.04000.04000.0400-
Mar 06, 20190.04000.04000.04000.04000.0400-
Mar 05, 20190.04000.04000.04000.04000.040015,000
Mar 04, 20190.04000.04000.04000.04000.0400-
Mar 01, 20190.04000.04000.04000.04000.0400-
Feb 28, 20190.04000.04000.04000.04000.0400-
Feb 27, 20190.04000.04000.04000.04000.0400100,000
Feb 26, 20190.04000.04000.04000.04000.040041,000
Feb 25, 20190.04000.04000.04000.04000.0400-
Feb 22, 20190.04000.04000.04000.04000.0400-
Feb 21, 20190.04000.04000.04000.04000.0400178,200
Feb 20, 20190.04000.04000.04000.04000.0400-
Feb 19, 20190.04000.04000.04000.04000.0400200,000
Feb 15, 20190.04000.04000.04000.04000.0400-
Feb 14, 20190.04000.04000.04000.04000.0400-
Feb 13, 20190.04000.04000.04000.04000.0400-
Feb 12, 20190.04000.04000.04000.04000.0400-
Feb 11, 20190.04000.04000.04000.04000.0400-
Feb 08, 20190.04000.04000.04000.04000.040036,100
Feb 07, 20190.04000.04000.04000.04000.0400-
Feb 06, 20190.04000.04000.04000.04000.04002,000
Feb 05, 20190.04000.04000.04000.04000.0400-
Feb 04, 20190.04000.04000.04000.04000.0400-
Feb 01, 20190.04000.04000.04000.04000.0400-
Jan 31, 20190.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...