Canada Markets closed

GPM Metals Inc. (GPM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0600+0.0050 (+9.09%)
At close: 02:59PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20220.06000.06000.06000.06000.060083,000
Dec 07, 20220.06000.06000.06000.06000.0600-
Dec 06, 20220.06000.06000.06000.06000.0600-
Dec 05, 20220.06000.06000.06000.06000.0600-
Dec 02, 20220.06000.06000.06000.06000.0600-
Dec 01, 20220.06000.06000.06000.06000.060099,000
Nov 30, 20220.06000.06000.06000.06000.0600-
Nov 29, 20220.06000.06000.06000.06000.0600234,200
Nov 28, 20220.06000.06000.06000.06000.060010,000
Nov 25, 20220.06000.06000.06000.06000.0600230,000
Nov 24, 20220.06000.06000.06000.06000.060012,000
Nov 23, 20220.06000.06000.06000.06000.0600-
Nov 22, 20220.06000.06000.06000.06000.0600-
Nov 21, 20220.06000.06000.06000.06000.0600-
Nov 18, 20220.06000.06000.06000.06000.0600-
Nov 17, 20220.06000.06000.06000.06000.0600-
Nov 16, 20220.06000.06000.06000.06000.0600-
Nov 15, 20220.07000.07000.06000.06000.060066,000
Nov 14, 20220.06000.06000.06000.06000.0600-
Nov 11, 20220.06000.06000.06000.06000.0600-
Nov 10, 20220.06000.06000.06000.06000.0600-
Nov 09, 20220.06000.06000.06000.06000.060026,000
Nov 08, 20220.06000.06000.06000.06000.06007,000
Nov 07, 20220.07000.07000.07000.07000.0700-
Nov 04, 20220.07000.07000.07000.07000.07004,000
Nov 03, 20220.07000.07000.07000.07000.0700-
Nov 02, 20220.07000.07000.07000.07000.0700-
Nov 01, 20220.07000.07000.07000.07000.0700-
Oct 31, 20220.07000.07000.07000.07000.0700-
Oct 28, 20220.07000.07000.07000.07000.07005,000
Oct 27, 20220.07000.07000.07000.07000.0700-
Oct 26, 20220.07000.07000.07000.07000.0700-
Oct 25, 20220.07000.07000.07000.07000.07005,000
Oct 24, 20220.06000.06000.06000.06000.0600-
Oct 21, 20220.07000.07000.06000.06000.060025,000
Oct 20, 20220.07000.07000.07000.07000.0700-
Oct 19, 20220.07000.07000.07000.07000.0700-
Oct 18, 20220.07000.07000.07000.07000.0700-
Oct 17, 20220.07000.07000.07000.07000.0700-
Oct 14, 20220.07000.07000.07000.07000.070056,000
Oct 13, 20220.07000.07000.07000.07000.070030,000
Oct 12, 20220.07000.07000.07000.07000.0700-
Oct 11, 20220.07000.07000.07000.07000.0700-
Oct 07, 20220.07000.07000.07000.07000.0700-
Oct 06, 20220.07000.07000.07000.07000.07005,000
Oct 05, 20220.07000.07000.07000.07000.0700-
Oct 04, 20220.07000.07000.07000.07000.070020,000
Oct 03, 20220.06000.06000.06000.06000.0600600
Sept 30, 20220.07000.07000.06000.06000.060012,000
Sept 29, 20220.06000.06000.06000.06000.0600-
Sept 28, 20220.06000.06000.06000.06000.06007,000
Sept 27, 20220.06000.06000.06000.06000.0600-
Sept 26, 20220.06000.06000.06000.06000.0600250,000
Sept 23, 20220.07000.07000.07000.07000.0700-
Sept 22, 20220.07000.07000.07000.07000.0700-
Sept 21, 20220.07000.07000.07000.07000.0700-
Sept 20, 20220.07000.07000.07000.07000.070015,000
Sept 19, 20220.07000.07000.07000.07000.0700-
Sept 16, 20220.07000.07000.07000.07000.0700-
Sept 15, 20220.07000.07000.07000.07000.0700-
Sept 14, 20220.07000.07000.07000.07000.0700-
Sept 13, 20220.07000.07000.07000.07000.0700-
Sept 12, 20220.06000.07000.06000.07000.070048,500
Sept 09, 20220.07000.07000.07000.07000.070074,500
Sept 08, 20220.07000.07000.07000.07000.0700-
Sept 07, 20220.07000.07000.07000.07000.0700-
Sept 06, 20220.09000.09000.07000.07000.0700214,000
Sept 02, 20220.07000.07000.07000.07000.0700-
Sept 01, 20220.07000.07000.07000.07000.07008,000
Aug 31, 20220.08000.09000.08000.09000.09002,000
Aug 30, 20220.08000.08000.08000.08000.08001,000
Aug 29, 20220.07000.07000.07000.07000.0700-
Aug 26, 20220.07000.07000.07000.07000.0700-
Aug 25, 20220.07000.07000.07000.07000.0700-
Aug 24, 20220.07000.07000.07000.07000.0700-
Aug 23, 20220.07000.07000.07000.07000.0700-
Aug 22, 20220.07000.07000.07000.07000.07005,000
Aug 19, 20220.07000.07000.07000.07000.0700-
Aug 18, 20220.07000.07000.07000.07000.07001,000
Aug 17, 20220.07000.07000.07000.07000.070020,000
Aug 16, 20220.08000.08000.08000.08000.0800-
Aug 15, 20220.08000.08000.08000.08000.0800-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...