Canada markets closed

Great Panther Mining Limited (GPR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.3100-0.0050 (-1.59%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.31000.31000.30000.31000.3100254,200
Dec. 02, 20210.32000.32000.30000.32000.3200103,000
Dec. 01, 20210.33000.34000.31000.31000.3100242,400
Nov. 30, 20210.34000.35000.33000.33000.3300165,000
Nov. 29, 20210.33000.34000.33000.34000.3400224,200
Nov. 26, 20210.34000.34000.32000.32000.3200129,300
Nov. 25, 20210.34000.34000.33000.33000.330076,100
Nov. 24, 20210.33000.34000.32000.33000.3300126,500
Nov. 23, 20210.32000.33000.32000.33000.3300195,300
Nov. 22, 20210.34000.34000.32000.33000.3300352,000
Nov. 19, 20210.33000.34000.33000.33000.3300209,600
Nov. 18, 20210.35000.35000.33000.34000.3400239,100
Nov. 17, 20210.36000.36000.34000.35000.3500222,300
Nov. 16, 20210.36000.36000.34000.34000.3400338,000
Nov. 15, 20210.36000.36000.35000.35000.3500549,100
Nov. 12, 20210.33000.36000.33000.35000.3500992,100
Nov. 11, 20210.34000.34000.33000.33000.33001,373,800
Nov. 10, 20210.32000.35000.31000.33000.33004,864,800
Nov. 09, 20210.47000.48000.46000.47000.4700144,400
Nov. 08, 20210.49000.49000.47000.48000.4800294,500
Nov. 05, 20210.49000.50000.48000.50000.5000205,200
Nov. 04, 20210.50000.51000.47000.49000.4900992,800
Nov. 03, 20210.55000.57000.54000.57000.570097,400
Nov. 02, 20210.57000.57000.54000.55000.5500102,000
Nov. 01, 20210.56000.57000.55000.56000.5600140,600
Oct. 29, 20210.55000.56000.55000.56000.560095,700
Oct. 28, 20210.57000.58000.55000.55000.550094,800
Oct. 27, 20210.56000.58000.55000.58000.5800118,300
Oct. 26, 20210.56000.58000.56000.57000.570057,400
Oct. 25, 20210.57000.58000.56000.57000.570095,500
Oct. 22, 20210.55000.57000.55000.55000.5500113,900
Oct. 21, 20210.55000.55000.53000.55000.5500192,400
Oct. 20, 20210.56000.56000.53000.55000.5500262,800
Oct. 19, 20210.57000.58000.55000.55000.5500277,700
Oct. 18, 20210.61000.61000.55000.56000.5600501,700
Oct. 15, 20210.61000.62000.60000.62000.620047,000
Oct. 14, 20210.63000.63000.62000.63000.6300131,500
Oct. 13, 20210.60000.61000.58000.60000.6000215,100
Oct. 12, 20210.57000.58000.56000.58000.580077,200
Oct. 08, 20210.60000.60000.56000.58000.5800399,100
Oct. 07, 20210.59000.61000.59000.61000.610098,700
Oct. 06, 20210.58000.60000.57000.60000.600099,300
Oct. 05, 20210.59000.59000.58000.58000.580046,400
Oct. 04, 20210.60000.60000.59000.59000.590020,700
Oct. 01, 20210.59000.60000.58000.59000.590031,800
Sep. 30, 20210.58000.59000.57000.59000.590042,600
Sep. 29, 20210.58000.58000.55000.55000.550080,200
Sep. 28, 20210.57000.58000.56000.57000.570065,100
Sep. 27, 20210.57000.58000.56000.58000.580081,900
Sep. 24, 20210.60000.60000.58000.58000.580048,100
Sep. 23, 20210.59000.59000.57000.58000.580071,500
Sep. 22, 20210.60000.61000.58000.59000.5900148,000
Sep. 21, 20210.59000.59000.57000.58000.580049,400
Sep. 20, 20210.57000.58000.56000.57000.5700118,300
Sep. 17, 20210.57000.60000.57000.57000.57001,921,700
Sep. 16, 20210.59000.60000.57000.57000.5700186,400
Sep. 15, 20210.61000.63000.60000.61000.610048,600
Sep. 14, 20210.60000.63000.60000.61000.610078,200
Sep. 13, 20210.60000.64000.59000.60000.6000166,700
Sep. 10, 20210.62000.64000.60000.60000.600091,600
Sep. 09, 20210.64000.64000.62000.62000.620042,700
Sep. 08, 20210.65000.66000.63000.64000.640083,500
Sep. 07, 20210.67000.68000.65000.65000.6500178,900
Sep. 03, 20210.65000.68000.65000.66000.6600144,500
Sep. 02, 20210.67000.67000.65000.65000.650078,300
Sep. 01, 20210.66000.67000.65000.65000.650025,900
Aug. 31, 20210.65000.66000.64000.66000.660064,700
Aug. 30, 20210.66000.68000.64000.66000.660088,900
Aug. 27, 20210.62000.68000.62000.68000.6800154,300
Aug. 26, 20210.60000.63000.60000.62000.620053,400
Aug. 25, 20210.62000.62000.60000.62000.620030,900
Aug. 24, 20210.64000.64000.61000.61000.610048,300
Aug. 23, 20210.56000.60000.56000.60000.6000133,000
Aug. 20, 20210.56000.56000.53000.53000.5300101,600
Aug. 19, 20210.55000.56000.54000.54000.540053,600
Aug. 18, 20210.57000.57000.53000.56000.5600209,300
Aug. 17, 20210.59000.59000.55000.56000.5600265,400
Aug. 16, 20210.60000.61000.59000.59000.5900102,600
Aug. 13, 20210.60000.62000.60000.61000.6100112,500
Aug. 12, 20210.61000.61000.59000.60000.600096,300
Aug. 11, 20210.62000.62000.60000.61000.6100128,300
Aug. 10, 20210.61000.61000.59000.61000.6100335,800
Aug. 09, 20210.62000.64000.61000.61000.6100228,800
Aug. 06, 20210.68000.68000.64000.67000.6700209,500
Aug. 05, 20210.73000.77000.69000.69000.6900282,700
Aug. 04, 20210.76000.77000.74000.74000.740032,000
Aug. 03, 20210.76000.77000.75000.76000.760035,600
Jul. 30, 20210.80000.80000.77000.77000.770049,800
Jul. 29, 20210.77000.79000.76000.79000.790032,800
Jul. 28, 20210.74000.77000.74000.77000.770036,400
Jul. 27, 20210.76000.76000.72000.74000.7400101,000
Jul. 26, 20210.72000.76000.72000.76000.760043,900
Jul. 23, 20210.75000.75000.72000.72000.720034,500
Jul. 22, 20210.74000.76000.73000.76000.760057,900
Jul. 21, 20210.74000.74000.71000.73000.730039,500
Jul. 20, 20210.72000.74000.72000.72000.720063,300
Jul. 19, 20210.73000.75000.68000.71000.7100314,800
Jul. 16, 20210.78000.78000.73000.73000.730065,300
Jul. 15, 20210.79000.80000.79000.79000.790059,600
Jul. 14, 20210.75000.78000.74000.78000.780064,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...