• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Grande Portage Resources Ltd (OP:GPTRF)

    0.1954 +0.0003 (+0.15%)
    Streaming Delayed Price Updated: 3:44 PM EST, Dec 1, 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 (%)
    Nov 28, 2025 0.2041 0.2041 0.1900 0.1951 84,248 -0.01(-4.78%)
    Nov 26, 2025 0.2000 0.2183 0.1940 0.2049 30,811 +0.00(+0.84%)
    Nov 25, 2025 0.1900 0.2032 0.1900 0.2032 10,173 +0.01(+2.94%)
    Nov 24, 2025 0.1935 0.1992 0.1901 0.1974 62,840 +0.01(+2.65%)
    Nov 21, 2025 0.1900 0.1930 0.1803 0.1923 70,501 +0.00(+2.12%)
    Nov 20, 2025 0.1858 0.1986 0.1768 0.1883 144,735 -0.01(-3.44%)
    Nov 19, 2025 0.1898 0.2000 0.1850 0.1950 438,650 +0.03(+18.18%)
    Nov 18, 2025 0.1882 0.1882 0.1640 0.1650 19,822 +0.00(+1.85%)
    Nov 17, 2025 0.1682 0.1682 0.1620 0.1620 4,042 +0.00(+0.50%)
    Nov 13, 2025 0.1612 0 -0.00(-2.77%)
    Nov 12, 2025 0.1596 0.1658 0.1547 0.1658 68,538 +0.01(+5.47%)
    Nov 11, 2025 0.1560 0.1653 0.1560 0.1572 43,319 -0.01(-4.73%)
    Nov 10, 2025 0.1626 0.1650 0.1560 0.1650 42,446 +0.01(+5.84%)
    Nov 07, 2025 0.1650 0.1650 0.1550 0.1559 31,038 -0.02(-10.91%)
    Nov 06, 2025 0.1800 0.1800 0.1750 0.1750 7,638 +0.01(+9.37%)
    Nov 05, 2025 0.1602 0.1625 0.1596 0.1600 12,217 +0.00(+0.63%)
    Nov 04, 2025 0.1700 0.1700 0.1590 0.1590 103,305 -0.01(-7.02%)
    Nov 03, 2025 0.1920 0.1920 0.1709 0.1710 8,450 -0.01(-4.47%)
    Oct 31, 2025 0.1775 0.1790 0.1775 0.1790 75,000 +0.00(+0.67%)
    Oct 30, 2025 0.1788 0.1788 0.1750 0.1778 42,104 +0.00(+0.97%)
    Oct 29, 2025 0.1750 0.1822 0.1748 0.1761 34,400 +0.00(+0.63%)
    Oct 28, 2025 0.1668 0.1783 0.1611 0.1750 19,000 +0.00(+2.82%)
    Oct 27, 2025 0.1932 0.1980 0.1702 0.1702 50,710 -0.02(-11.90%)
    Oct 24, 2025 0.1841 0.1936 0.1787 0.1932 173,603 +0.01(+7.93%)
    Oct 23, 2025 0.1720 0.1810 0.1611 0.1790 202,100 +0.01(+7.12%)
    Oct 22, 2025 0.1648 0.1722 0.1596 0.1671 156,500 -0.01(-3.97%)
    Oct 21, 2025 0.2026 0.2026 0.1687 0.1740 99,947 -0.02(-10.77%)
    Oct 20, 2025 0.1953 0.2026 0.1945 0.1950 103,909 +0.01(+5.58%)
    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%)
    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.