Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Grande Portage Resources Ltd (OP:GPTRF)

0.1331 -0.0021 (-1.55%)
Streaming Delayed Price Updated: 3:11 PM EDT, Aug 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 15, 2025 0.1380 0.1387 0.1331 0.1331 72,250 -0.00(-1.55%)
Aug 14, 2025 0.1358 0.1370 0.1346 0.1352 28,529 +0.00(+1.65%)
Aug 13, 2025 0.1370 0.1370 0.1321 0.1330 44,258 -0.01(-3.69%)
Aug 12, 2025 0.1400 0.1405 0.1381 0.1381 33,000 -0.00(-1.64%)
Aug 11, 2025 0.1220 0.1444 0.1170 0.1404 195,400 +0.00(+2.26%)
Aug 08, 2025 0.1510 0.1510 0.1260 0.1373 72,325 -0.00(-0.29%)
Aug 07, 2025 0.1459 0.1469 0.1377 0.1377 144,060 -0.01(-5.68%)
Aug 06, 2025 0.1390 0.1463 0.1346 0.1460 132,777 +0.01(+5.04%)
Aug 05, 2025 0.1310 0.1390 0.1301 0.1390 49,493 +0.00(+0.00%)
Aug 04, 2025 0.1381 0.1390 0.1350 0.1390 12,421 +0.01(+7.34%)
Aug 01, 2025 0.1346 0.1346 0.1294 0.1295 55,850 +0.00(+2.86%)
Jul 31, 2025 0.1280 0.1340 0.1259 0.1259 132,539 -0.00(-3.75%)
Jul 30, 2025 0.1375 0.1375 0.1277 0.1308 420,511 -0.01(-4.18%)
Jul 29, 2025 0.1390 0.1390 0.1365 0.1365 73,250 -0.00(-0.36%)
Jul 28, 2025 0.1360 0.1400 0.1360 0.1370 70,650 -0.01(-4.86%)
Jul 25, 2025 0.1414 0.1464 0.1382 0.1440 18,498 +0.00(+1.62%)
Jul 24, 2025 0.1443 0.1443 0.1400 0.1417 23,635 -0.00(-0.70%)
Jul 23, 2025 0.1467 0.1467 0.1413 0.1427 57,447 +0.00(+1.06%)
Jul 22, 2025 0.1400 0.1431 0.1390 0.1412 69,546 +0.00(+0.50%)
Jul 21, 2025 0.1341 0.1431 0.1341 0.1405 54,039 +0.00(+2.18%)
Jul 18, 2025 0.1351 0.1382 0.1351 0.1375 58,400 +0.00(+1.55%)
Jul 17, 2025 0.1350 0.1370 0.1341 0.1354 21,268 -0.00(-2.45%)
Jul 16, 2025 0.1471 0.1471 0.1388 0.1388 20,586 -0.00(-1.84%)
Jul 15, 2025 0.1379 0.1414 0.1344 0.1414 31,600 -0.00(-0.77%)
Jul 14, 2025 0.1390 0.1444 0.1390 0.1425 75,309 +0.00(+3.04%)
Jul 11, 2025 0.1312 0.1383 0.1283 0.1383 149,396 +0.01(+3.98%)
Jul 10, 2025 0.1303 0.1330 0.1303 0.1330 107,407 +0.00(+1.53%)
Jul 09, 2025 0.1307 0.1350 0.1307 0.1310 120,032 +0.00(+0.23%)
Jul 08, 2025 0.1328 0.1380 0.1296 0.1307 507,973 -0.01(-6.24%)
Jul 07, 2025 0.1400 0.1400 0.1394 0.1394 38,510 -0.00(-1.83%)
Jul 03, 2025 0.1400 0.1428 0.1400 0.1420 69,400 -0.00(-0.35%)
Jul 02, 2025 0.1410 0.1459 0.1400 0.1425 179,000 -0.00(-2.40%)
Jul 01, 2025 0.1430 0.1460 0.1410 0.1460 111,700 +0.00(+0.69%)
Jun 30, 2025 0.1427 0.1450 0.1427 0.1450 72,945 -0.00(-1.96%)
Jun 27, 2025 0.1479 0.1479 0.1479 0.1479 20,000 +0.00(+0.20%)
Jun 26, 2025 0.1475 0.1479 0.1475 0.1476 329,690 +0.00(+1.30%)
Jun 25, 2025 0.1480 0.1480 0.1442 0.1457 113,246 +0.00(+0.48%)
Jun 24, 2025 0.1448 0.1480 0.1448 0.1450 100,939 -0.00(-0.68%)
Jun 23, 2025 0.1431 0.1472 0.1431 0.1460 131,500 -0.00(-0.34%)
Jun 20, 2025 0.1470 0.1500 0.1438 0.1465 1,128,634 +0.00(+1.31%)
Jun 18, 2025 0.1502 0.1502 0.1408 0.1446 266,100 -0.00(-1.63%)
Jun 17, 2025 0.1510 0.1510 0.1426 0.1470 424,490 +0.00(+0.00%)
Jun 16, 2025 0.1550 0.1555 0.1470 0.1470 373,195 -0.01(-8.13%)
Jun 13, 2025 0.1480 0.1897 0.1480 0.1600 1,095,777 +0.01(+4.03%)
Jun 12, 2025 0.1525 0.1548 0.1435 0.1538 53,600 -0.00(-1.41%)
Jun 11, 2025 0.1498 0.1567 0.1498 0.1560 350,600 +0.01(+5.48%)
Jun 10, 2025 0.1475 0.1490 0.1445 0.1479 562,386 +0.00(+1.86%)
Jun 09, 2025 0.1393 0.1452 0.1393 0.1452 308,976 +0.00(+3.05%)
Jun 06, 2025 0.1432 0.1500 0.1409 0.1409 182,074 -0.00(-1.54%)
Jun 05, 2025 0.1560 0.1560 0.1430 0.1431 463,355 -0.00(-0.07%)
Jun 04, 2025 0.1400 0.1477 0.1349 0.1432 59,398 +0.00(+1.63%)
Jun 03, 2025 0.1500 0.1648 0.1409 0.1409 220,211 -0.03(-15.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.