Canada markets closed

Great Panther Mining Limited (GPL)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.1000+0.0800 (+7.84%)
At close: 04:00PM EDT
1.0400 -0.06 (-5.45%)
After hours: 07:52PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20221.01001.10001.01001.10001.1000310,100
Aug 11, 20221.09001.14001.00001.02001.0200302,000
Aug 10, 20221.11001.16001.06001.07001.0700132,100
Aug 09, 20221.10001.19001.07001.14001.1400316,700
Aug 08, 20221.04001.10001.02001.10001.1000298,400
Aug 05, 20221.01001.11000.96001.07001.0700441,000
Aug 04, 20221.03001.03000.98000.99000.9900300,700
Aug 03, 20221.03001.03000.99001.02001.0200218,100
Aug 02, 20220.99001.03000.97001.01001.0100429,400
Aug 01, 20220.94000.98000.94000.98000.9800190,200
Jul 29, 20221.10001.12000.95000.96000.9600655,700
Jul 28, 20220.90001.11000.87001.11001.11001,083,000
Jul 27, 20220.84000.91000.82000.90000.9000337,700
Jul 26, 20220.90000.91000.83000.83000.8300543,300
Jul 25, 20221.00001.00000.86000.90000.9000994,800
Jul 25, 20221:10 Stock Split
Jul 22, 20221.00001.40001.00001.10001.10002,234,290
Jul 21, 20220.90001.00000.90001.00001.0000469,520
Jul 20, 20221.00001.00000.90000.90000.9000369,250
Jul 19, 20220.90001.00000.90001.00001.0000576,960
Jul 18, 20220.90000.90000.90000.90000.9000495,600
Jul 15, 20221.00001.00000.90000.90000.9000474,730
Jul 14, 20221.00001.00000.90001.00001.0000414,260
Jul 13, 20221.00001.10001.00001.10001.1000406,890
Jul 12, 20221.00001.10001.00001.00001.0000475,010
Jul 11, 20221.30001.30001.10001.10001.1000364,850
Jul 08, 20221.20001.20001.20001.20001.2000309,630
Jul 07, 20221.30001.30001.20001.20001.2000165,870
Jul 06, 20221.30001.30001.20001.30001.3000217,200
Jul 05, 20221.30001.40001.20001.30001.3000145,990
Jul 01, 20221.30001.40001.20001.40001.4000310,100
Jun 30, 20221.30001.30001.20001.20001.2000299,810
Jun 29, 20221.30001.30001.20001.30001.3000268,850
Jun 28, 20221.40001.40001.20001.30001.3000285,750
Jun 27, 20221.40001.40001.30001.40001.4000180,660
Jun 24, 20221.40001.40001.30001.40001.4000185,870
Jun 23, 20221.40001.50001.30001.40001.4000233,900
Jun 22, 20221.40001.40001.30001.40001.4000505,480
Jun 21, 20221.40001.70001.40001.50001.50002,612,620
Jun 17, 20221.50001.60001.00001.00001.0000709,420
Jun 16, 20221.50001.50001.40001.50001.5000359,990
Jun 15, 20221.50001.60001.40001.40001.4000317,250
Jun 14, 20221.60001.70001.40001.70001.7000319,880
Jun 13, 20221.80001.80001.50001.60001.6000368,330
Jun 10, 20221.70001.80001.60001.70001.7000215,960
Jun 09, 20221.80001.80001.70001.70001.7000223,070
Jun 08, 20221.80001.80001.70001.80001.8000211,000
Jun 07, 20221.80001.80001.70001.80001.8000133,200
Jun 06, 20221.90001.90001.70001.80001.8000129,570
Jun 03, 20221.80001.90001.80001.80001.8000102,030
Jun 02, 20221.80001.90001.80001.90001.9000199,220
Jun 01, 20221.80001.80001.70001.80001.800095,630
May 31, 20221.90001.90001.60001.80001.8000549,910
May 27, 20221.90001.90001.80001.90001.9000153,380
May 26, 20221.90001.90001.90001.90001.9000109,700
May 25, 20222.00002.00001.90001.90001.9000145,540
May 24, 20221.90002.10001.80002.10002.1000133,180
May 23, 20221.90002.00001.80001.80001.800080,980
May 20, 20222.00002.00001.80001.90001.9000228,480
May 19, 20221.80002.00001.70002.00002.0000290,910
May 18, 20221.80001.80001.70001.80001.8000103,050
May 17, 20221.80001.80001.70001.80001.8000150,250
May 16, 20221.80001.90001.70001.70001.7000231,070
May 13, 20221.70001.80001.60001.80001.8000397,400
May 12, 20221.80001.80001.60001.70001.7000278,960
May 11, 20221.80001.90001.70001.80001.8000230,020
May 10, 20221.90001.90001.80001.80001.8000234,680
May 09, 20222.00002.00001.80001.90001.9000359,360
May 06, 20222.10002.10002.00002.00002.0000161,640
May 05, 20222.20002.20002.00002.10002.1000103,080
May 04, 20222.10002.20002.00002.20002.2000197,050
May 03, 20222.10002.20002.10002.10002.1000187,400
May 02, 20222.10002.10002.00002.10002.1000250,640
Apr 29, 20222.20002.30002.10002.10002.1000504,410
Apr 28, 20222.10002.20002.00002.20002.2000229,110
Apr 27, 20222.00002.10002.00002.10002.1000156,110
Apr 26, 20222.10002.10002.00002.00002.0000269,950
Apr 25, 20222.10002.10002.00002.00002.0000294,400
Apr 22, 20222.10002.20002.10002.10002.1000257,210
Apr 21, 20222.20002.20002.10002.20002.2000241,510
Apr 20, 20222.20002.30002.10002.20002.2000316,180
Apr 19, 20222.30002.30002.20002.20002.2000366,420
Apr 18, 20222.40002.40002.30002.30002.3000364,130
Apr 14, 20222.40002.40002.30002.30002.3000251,670
Apr 13, 20222.40002.40002.30002.40002.4000352,730
Apr 12, 20222.30002.30002.30002.30002.3000327,330
Apr 11, 20222.30002.40002.30002.30002.3000188,460
Apr 08, 20222.30002.40002.30002.30002.3000690,670
Apr 07, 20222.40002.40002.30002.30002.3000383,550
Apr 06, 20222.50002.50002.30002.40002.4000309,340
Apr 05, 20222.60002.70002.40002.50002.5000363,650
Apr 04, 20222.60002.70002.50002.60002.6000199,290
Apr 01, 20222.40002.60002.40002.60002.6000359,010
Mar 31, 20222.50002.70002.40002.50002.5000371,630
Mar 30, 20222.50002.70002.50002.70002.7000356,800
Mar 29, 20222.50002.50002.40002.50002.5000426,130
Mar 28, 20222.60002.70002.50002.50002.5000545,660
Mar 25, 20222.70002.70002.60002.70002.7000287,910
Mar 24, 20222.80002.80002.70002.70002.7000403,820
Mar 23, 20222.80002.80002.70002.80002.8000386,590
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...