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)

0.2026 +0.0179 (+9.69%)
Streaming Delayed Price Updated: 12:31 PM EDT, Oct 20, 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 (%)
Oct 17, 2025 0.1929 0.1962 0.1767 0.1847 153,663 -0.02(-7.88%)
Oct 16, 2025 0.2005 0.2099 0.2005 0.2005 10,400 +0.00(+0.25%)
Oct 15, 2025 0.2100 0.2159 0.1980 0.2000 85,258 -0.01(-4.76%)
Oct 14, 2025 0.2150 0.2150 0.2100 0.2100 12,500 +0.01(+5.00%)
Oct 13, 2025 0.1900 0.2300 0.1900 0.2000 127,922 -0.01(-3.85%)
Oct 10, 2025 0.2190 0.2214 0.2009 0.2080 130,802 +0.01(+5.48%)
Oct 09, 2025 0.2306 0.2359 0.1972 0.1972 165,243 -0.03(-12.36%)
Oct 08, 2025 0.2000 0.2300 0.1923 0.2250 348,671 +0.04(+21.62%)
Oct 07, 2025 0.1957 0.1957 0.1806 0.1850 72,165 -0.01(-4.64%)
Oct 06, 2025 0.1800 0.1940 0.1800 0.1940 113,401 +0.01(+7.78%)
Oct 03, 2025 0.1678 0.1800 0.1640 0.1800 113,083 +0.01(+7.72%)
Oct 02, 2025 0.1770 0.1770 0.1636 0.1671 34,268 -0.00(-2.51%)
Oct 01, 2025 0.1750 0.1800 0.1690 0.1714 85,635 +0.00(+0.88%)
Sep 30, 2025 0.1750 0.1800 0.1607 0.1699 126,650 -0.01(-5.61%)
Sep 29, 2025 0.1823 0.1845 0.1800 0.1800 350,258 +0.00(+2.21%)
Sep 26, 2025 0.1806 0.1840 0.1761 0.1761 172,236 +0.00(+0.63%)
Sep 25, 2025 0.1684 0.1801 0.1684 0.1750 126,972 -0.00(-1.35%)
Sep 24, 2025 0.1770 0.1774 0.1679 0.1774 199,400 +0.00(+0.11%)
Sep 23, 2025 0.1800 0.1850 0.1770 0.1772 208,532 -0.01(-4.22%)
Sep 22, 2025 0.1730 0.1857 0.1730 0.1850 364,466 +0.02(+10.78%)
Sep 19, 2025 0.1600 0.1733 0.1600 0.1670 46,500 +0.00(+1.64%)
Sep 18, 2025 0.1600 0.1645 0.1511 0.1643 402,830 -0.01(-4.48%)
Sep 17, 2025 0.1601 0.1720 0.1471 0.1720 84,746 +0.00(+1.36%)
Sep 16, 2025 0.1776 0.1802 0.1621 0.1697 109,000 -0.02(-10.97%)
Sep 15, 2025 0.1788 0.1906 0.1788 0.1906 17,504 +0.00(+1.28%)
Sep 12, 2025 0.1900 0.1927 0.1838 0.1882 85,988 +0.00(+1.73%)
Sep 11, 2025 0.1739 0.1851 0.1739 0.1850 115,932 +0.02(+13.50%)
Sep 10, 2025 0.1615 0.1630 0.1600 0.1630 59,100 +0.00(+0.99%)
Sep 09, 2025 0.1759 0.1759 0.1600 0.1614 49,416 -0.01(-7.72%)
Sep 08, 2025 0.1630 0.1786 0.1630 0.1749 124,377 +0.01(+4.98%)
Sep 05, 2025 0.1591 0.1671 0.1564 0.1666 102,450 +0.00(+2.02%)
Sep 04, 2025 0.1679 0.1700 0.1590 0.1633 62,500 -0.01(-4.00%)
Sep 03, 2025 0.1790 0.1822 0.1660 0.1701 117,150 -0.00(-2.80%)
Sep 02, 2025 0.1550 0.1779 0.1550 0.1750 192,062 +0.03(+18.16%)
Aug 29, 2025 0.1365 0.1533 0.1365 0.1481 236,923 +0.01(+6.62%)
Aug 28, 2025 0.1400 0.1400 0.1316 0.1389 44,299 +0.00(+0.87%)
Aug 27, 2025 0.1335 0.1379 0.1328 0.1377 24,000 -0.00(-0.43%)
Aug 26, 2025 0.1360 0.1420 0.1360 0.1383 154,050 +0.01(+5.57%)
Aug 25, 2025 0.1400 0.1400 0.1266 0.1310 21,300 -0.01(-5.07%)
Aug 22, 2025 0.1252 0.1390 0.1243 0.1380 45,403 +0.02(+15.58%)
Aug 21, 2025 0.1273 0.1273 0.1155 0.1194 42,407 -0.01(-8.44%)
Aug 20, 2025 0.1304 0.1304 0.1222 0.1304 70,841 +0.00(+1.24%)
Aug 19, 2025 0.1341 0.1341 0.1264 0.1288 54,000 -0.01(-4.59%)
Aug 18, 2025 0.1375 0.1375 0.1340 0.1350 84,000 +0.00(+1.43%)
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%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.