Canada markets closed

GPM Metals Inc. (GPM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
At close: 02:28PM EDT
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20240.06000.06000.06000.06000.0600-
Jun 18, 20240.06000.06000.06000.06000.0600175,000
Jun 17, 20240.06000.06000.06000.06000.0600-
Jun 14, 20240.06000.06000.05000.06000.060072,000
Jun 13, 20240.06000.06000.06000.06000.0600-
Jun 12, 20240.06000.06000.06000.06000.060029,000
Jun 11, 20240.06000.06000.06000.06000.0600-
Jun 10, 20240.06000.06000.06000.06000.060010,000
Jun 07, 20240.06000.06000.06000.06000.060015,000
Jun 06, 20240.06000.06000.06000.06000.060016,000
Jun 05, 20240.06000.06000.06000.06000.06005,000
Jun 04, 20240.06000.06000.06000.06000.060010,000
Jun 03, 20240.06000.06000.06000.06000.0600-
May 31, 20240.06000.06000.06000.06000.0600-
May 30, 20240.06000.06000.06000.06000.0600-
May 29, 20240.06000.06000.06000.06000.0600-
May 28, 20240.06000.06000.06000.06000.0600-
May 27, 20240.06000.06000.06000.06000.0600-
May 24, 20240.06000.06000.06000.06000.0600-
May 23, 20240.06000.06000.06000.06000.0600-
May 22, 20240.06000.06000.06000.06000.06006,000
May 21, 20240.06000.06000.06000.06000.06007,000
May 17, 20240.07000.07000.07000.07000.0700-
May 16, 20240.07000.07000.07000.07000.0700-
May 15, 20240.07000.07000.07000.07000.0700-
May 14, 20240.07000.07000.07000.07000.0700-
May 13, 20240.07000.07000.07000.07000.0700-
May 10, 20240.07000.07000.07000.07000.0700-
May 09, 20240.07000.07000.07000.07000.0700-
May 08, 20240.07000.07000.07000.07000.0700-
May 07, 20240.07000.07000.07000.07000.0700-
May 06, 20240.07000.07000.07000.07000.0700-
May 03, 20240.07000.07000.07000.07000.0700-
May 02, 20240.07000.07000.07000.07000.0700-
May 01, 20240.07000.07000.07000.07000.0700-
Apr 30, 20240.06000.07000.06000.07000.0700162,000
Apr 29, 20240.06000.06000.06000.06000.0600-
Apr 26, 20240.06000.06000.06000.06000.0600-
Apr 25, 20240.06000.06000.06000.06000.0600-
Apr 24, 20240.06000.06000.06000.06000.06005,000
Apr 23, 20240.06000.06000.06000.06000.06001,000
Apr 22, 20240.05000.05000.05000.05000.0500-
Apr 19, 20240.05000.05000.05000.05000.0500-
Apr 18, 20240.05000.05000.05000.05000.0500-
Apr 17, 20240.07000.07000.05000.05000.050036,000
Apr 16, 20240.07000.07000.07000.07000.070038,000
Apr 15, 20240.08000.08000.08000.08000.080012,000
Apr 12, 20240.07000.07000.07000.07000.0700-
Apr 11, 20240.07000.07000.07000.07000.0700-
Apr 10, 20240.07000.07000.07000.07000.0700-
Apr 09, 20240.07000.07000.07000.07000.070011,000
Apr 08, 20240.06000.06000.06000.06000.0600-
Apr 05, 20240.06000.06000.06000.06000.06008,000
Apr 04, 20240.08000.08000.08000.08000.0800-
Apr 03, 20240.08000.08000.08000.08000.08003,000
Apr 02, 20240.07000.07000.07000.07000.0700-
Apr 01, 20240.07000.07000.07000.07000.0700-
Mar 28, 20240.07000.07000.07000.07000.0700-
Mar 27, 20240.07000.07000.07000.07000.0700-
Mar 26, 20240.07000.07000.07000.07000.0700-
Mar 25, 20240.07000.07000.07000.07000.0700-
Mar 22, 20240.07000.07000.07000.07000.0700-
Mar 21, 20240.07000.07000.07000.07000.0700-
Mar 20, 20240.07000.07000.07000.07000.070018,000
Mar 19, 20240.06000.06000.06000.06000.0600132,000
Mar 18, 20240.06000.06000.06000.06000.0600-
Mar 15, 20240.06000.06000.06000.06000.0600-
Mar 14, 20240.06000.06000.06000.06000.0600-
Mar 13, 20240.06000.06000.06000.06000.0600-
Mar 12, 20240.06000.06000.06000.06000.0600-
Mar 11, 20240.06000.06000.06000.06000.0600-
Mar 08, 20240.06000.06000.06000.06000.0600159,000
Mar 07, 20240.06000.06000.06000.06000.060013,000
Mar 06, 20240.07000.07000.07000.07000.070042,000
Mar 05, 20240.06000.06000.06000.06000.0600-
Mar 04, 20240.06000.06000.06000.06000.0600-
Mar 01, 20240.06000.06000.06000.06000.0600-
Feb 29, 20240.06000.06000.06000.06000.0600-
Feb 28, 20240.06000.06000.06000.06000.060020,000
Feb 27, 20240.07000.07000.07000.07000.0700-
Feb 26, 20240.07000.07000.07000.07000.0700-
Feb 23, 20240.07000.07000.07000.07000.0700-
Feb 22, 20240.07000.07000.07000.07000.070011,000
Feb 21, 20240.08000.08000.08000.08000.0800-
Feb 20, 20240.08000.08000.08000.08000.08005,000
Feb 16, 20240.08000.08000.08000.08000.0800-
Feb 15, 20240.08000.08000.08000.08000.0800-
Feb 14, 20240.08000.08000.08000.08000.0800-
Feb 13, 20240.08000.08000.08000.08000.0800-
Feb 12, 20240.08000.08000.08000.08000.0800-
Feb 09, 20240.08000.08000.08000.08000.0800-
Feb 08, 20240.08000.08000.08000.08000.0800-
Feb 07, 20240.08000.08000.08000.08000.0800-
Feb 06, 20240.08000.08000.08000.08000.0800-
Feb 05, 20240.08000.08000.08000.08000.0800-
Feb 02, 20240.08000.08000.08000.08000.0800-
Feb 01, 20240.07000.08000.07000.08000.080055,000
Jan 31, 20240.06000.06000.06000.06000.0600-
Jan 30, 20240.06000.06000.06000.06000.0600-
Jan 29, 20240.06000.06000.06000.06000.0600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...