Canada markets closed

GPM Metals Inc. (GPM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0750+0.0050 (+7.14%)
At close: 01:52PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.08000.08000.08000.08000.080015,000
Aug 11, 20220.07000.07000.07000.07000.0700-
Aug 10, 20220.07000.07000.07000.07000.0700-
Aug 09, 20220.07000.07000.07000.07000.0700145,000
Aug 08, 20220.07000.07000.07000.07000.0700-
Aug 05, 20220.07000.07000.07000.07000.0700-
Aug 04, 20220.07000.07000.07000.07000.0700-
Aug 03, 20220.07000.07000.07000.07000.0700-
Aug 02, 20220.08000.08000.07000.07000.07006,000
Jul 29, 20220.08000.08000.08000.08000.080018,000
Jul 28, 20220.08000.08000.08000.08000.0800-
Jul 27, 20220.08000.08000.08000.08000.0800-
Jul 26, 20220.08000.08000.08000.08000.0800-
Jul 25, 20220.08000.08000.08000.08000.0800-
Jul 22, 20220.08000.08000.08000.08000.0800-
Jul 21, 20220.08000.08000.08000.08000.080012,000
Jul 20, 20220.08000.08000.08000.08000.0800-
Jul 19, 20220.08000.08000.08000.08000.080027,000
Jul 18, 20220.08000.08000.08000.08000.0800-
Jul 15, 20220.08000.08000.08000.08000.0800-
Jul 14, 20220.08000.08000.08000.08000.0800-
Jul 13, 20220.08000.08000.08000.08000.0800-
Jul 12, 20220.08000.08000.08000.08000.08001,000
Jul 11, 20220.08000.08000.08000.08000.080052,500
Jul 08, 20220.09000.09000.09000.09000.0900-
Jul 07, 20220.09000.09000.09000.09000.090014,000
Jul 06, 20220.09000.09000.09000.09000.090015,000
Jul 05, 20220.09000.09000.09000.09000.09007,000
Jul 04, 20220.08000.08000.08000.08000.0800-
Jun 30, 20220.08000.08000.08000.08000.08005,000
Jun 29, 20220.08000.08000.08000.08000.080016,000
Jun 28, 20220.09000.09000.09000.09000.0900-
Jun 27, 20220.09000.09000.09000.09000.0900-
Jun 24, 20220.09000.09000.09000.09000.0900-
Jun 23, 20220.09000.09000.08000.09000.0900113,000
Jun 22, 20220.09000.09000.09000.09000.09001,900
Jun 21, 20220.09000.09000.09000.09000.09008,000
Jun 20, 20220.09000.09000.09000.09000.090022,500
Jun 17, 20220.09000.09000.09000.09000.090031,000
Jun 16, 20220.09000.09000.09000.09000.090037,300
Jun 15, 20220.10000.10000.10000.10000.1000-
Jun 14, 20220.10000.10000.10000.10000.1000-
Jun 13, 20220.10000.10000.10000.10000.1000-
Jun 10, 20220.10000.10000.10000.10000.1000-
Jun 09, 20220.10000.10000.10000.10000.10009,000
Jun 08, 20220.09000.09000.09000.09000.090030,000
Jun 07, 20220.09000.09000.09000.09000.090037,500
Jun 06, 20220.09000.09000.09000.09000.0900-
Jun 03, 20220.09000.09000.09000.09000.0900-
Jun 02, 20220.09000.09000.09000.09000.0900-
Jun 01, 20220.09000.09000.09000.09000.0900500
May 31, 20220.09000.09000.09000.09000.090050,000
May 30, 20220.09000.09000.09000.09000.0900-
May 27, 20220.09000.09000.09000.09000.09005,000
May 26, 20220.10000.10000.09000.09000.0900413,100
May 25, 20220.10000.10000.10000.10000.100031,000
May 24, 20220.09000.09000.09000.09000.090010,000
May 20, 20220.09000.09000.09000.09000.0900-
May 19, 20220.09000.09000.09000.09000.0900-
May 18, 20220.09000.09000.09000.09000.0900151,000
May 17, 20220.09000.09000.09000.09000.0900-
May 16, 20220.10000.10000.09000.09000.090094,800
May 13, 20220.10000.11000.10000.11000.110026,000
May 12, 20220.10000.10000.10000.10000.1000310,000
May 11, 20220.08000.08000.08000.08000.0800-
May 10, 20220.09000.09000.08000.08000.080046,500
May 09, 20220.10000.10000.10000.10000.100010,000
May 06, 20220.12000.12000.12000.12000.120016,000
May 05, 20220.10000.11000.10000.11000.11001,500
May 04, 20220.11000.11000.11000.11000.11005,100
May 03, 20220.09000.09000.09000.09000.0900-
May 02, 20220.09000.09000.09000.09000.0900-
Apr 29, 20220.09000.09000.09000.09000.0900-
Apr 28, 20220.09000.09000.09000.09000.0900-
Apr 27, 20220.09000.09000.09000.09000.0900-
Apr 26, 20220.09000.09000.09000.09000.0900-
Apr 25, 20220.11000.11000.09000.09000.090067,500
Apr 22, 20220.11000.11000.11000.11000.110058,500
Apr 21, 20220.13000.13000.13000.13000.1300-
Apr 20, 20220.13000.13000.13000.13000.1300-
Apr 19, 20220.13000.13000.13000.13000.1300-
Apr 18, 20220.13000.13000.13000.13000.1300-
Apr 14, 20220.13000.13000.13000.13000.1300-
Apr 13, 20220.13000.13000.13000.13000.1300-
Apr 12, 20220.13000.13000.13000.13000.13009,500
Apr 11, 20220.13000.13000.13000.13000.1300-
Apr 08, 20220.13000.13000.13000.13000.13005,100
Apr 07, 20220.13000.13000.13000.13000.1300-
Apr 06, 20220.13000.13000.13000.13000.1300200
Apr 05, 20220.13000.13000.13000.13000.1300300
Apr 04, 20220.13000.13000.13000.13000.130021,000
Apr 01, 20220.12000.12000.12000.12000.120030,500
Mar 31, 20220.12000.13000.12000.13000.130050,100
Mar 30, 20220.11000.13000.11000.13000.130017,000
Mar 29, 20220.11000.11000.11000.11000.1100-
Mar 28, 20220.11000.11000.11000.11000.1100-
Mar 25, 20220.11000.11000.11000.11000.110028,800
Mar 24, 20220.11000.11000.11000.11000.1100-
Mar 23, 20220.11000.11000.11000.11000.1100-
Mar 22, 20220.11000.11000.11000.11000.1100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...