Canada markets closed

Gold Flora Corporation (GRAM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2500-0.0051 (-1.98%)
At close: 03:50PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.25000.26500.25000.25000.250049,200
May 09, 20240.26000.26000.25000.25500.2550240,800
May 08, 20240.26500.26500.24300.26000.2600142,200
May 07, 20240.25000.27000.24500.26000.2600271,600
May 06, 20240.23000.25000.23000.24500.2450265,400
May 03, 20240.23000.24000.21800.23000.2300176,800
May 02, 20240.20200.25000.20200.23000.2300176,300
May 01, 20240.23000.27000.20500.23900.23901,398,500
Apr 30, 20240.17800.28000.17100.26000.26002,925,600
Apr 29, 20240.18400.18400.17000.17800.1780415,900
Apr 26, 20240.17000.18800.17000.18300.1830348,500
Apr 25, 20240.20600.20600.17100.18000.1800711,700
Apr 24, 20240.20900.20900.20000.20300.2030187,700
Apr 23, 20240.20900.20900.20000.20900.2090202,300
Apr 22, 20240.23000.23000.20600.20600.2060455,700
Apr 19, 20240.21300.25000.21300.23000.2300211,600
Apr 18, 20240.22500.23000.21500.22000.2200323,600
Apr 17, 20240.23800.24500.22500.23000.2300186,200
Apr 16, 20240.24000.24000.23200.23800.2380193,600
Apr 15, 20240.29000.29000.24300.25000.2500269,200
Apr 12, 20240.25500.31800.25400.26500.265091,300
Apr 11, 20240.25200.28000.24200.28000.2800170,100
Apr 10, 20240.27000.27000.24500.25200.2520247,500
Apr 09, 20240.29000.29000.25800.27000.2700219,000
Apr 08, 20240.30000.30000.27300.28800.2880106,500
Apr 05, 20240.28100.30000.28100.30000.300090,600
Apr 04, 20240.34000.34000.28000.28000.280076,300
Apr 03, 20240.29000.36000.29000.32300.3230616,100
Apr 02, 20240.25000.30000.25000.29000.2900205,200
Apr 01, 20240.29900.30000.24300.29800.298070,700
Mar 28, 20240.23300.29900.23300.29700.2970141,700
Mar 27, 20240.26000.29000.25800.28000.2800210,000
Mar 26, 20240.27800.27800.25000.26000.2600113,200
Mar 25, 20240.26000.27300.23800.25000.2500401,300
Mar 22, 20240.23300.26900.23300.25800.2580190,300
Mar 21, 20240.27000.27500.25000.27000.270067,400
Mar 20, 20240.29000.29000.25000.27000.270029,800
Mar 19, 20240.28300.30500.25500.27000.270085,100
Mar 18, 20240.23000.30000.23000.30000.300059,300
Mar 15, 20240.21000.23000.20500.22900.2290549,700
Mar 14, 20240.22000.22000.19000.21000.2100196,700
Mar 13, 20240.20100.22000.19000.20000.2000587,500
Mar 12, 20240.21000.23800.21000.22000.2200303,800
Mar 11, 20240.31000.31000.22100.23000.2300335,000
Mar 08, 20240.25000.26300.24700.26300.2630143,500
Mar 07, 20240.28000.28000.24000.24100.2410748,400
Mar 06, 20240.29000.30000.28000.29000.2900122,800
Mar 05, 20240.29800.32000.28000.29000.2900478,000
Mar 04, 20240.32000.34400.29000.29800.2980128,000
Mar 01, 20240.29300.34000.29300.32000.3200287,100
Feb 29, 20240.31000.35000.31000.33000.3300197,900
Feb 28, 20240.30000.34300.29000.33800.3380238,300
Feb 27, 20240.30000.32500.30000.31000.3100260,600
Feb 26, 20240.35000.35000.30000.30700.3070545,500
Feb 23, 20240.34800.35000.29600.31500.3150254,900
Feb 22, 20240.36700.38500.30000.33000.3300396,800
Feb 21, 20240.35000.43000.32500.34000.3400159,000
Feb 20, 20240.43000.44700.36000.36000.3600635,000
Feb 16, 20240.40000.46000.35500.43000.4300788,200
Feb 15, 20240.31000.44000.31000.40100.4010398,500
Feb 14, 20240.28000.40600.28000.36200.3620397,300
Feb 13, 20240.30300.35000.28000.31500.3150458,100
Feb 12, 20240.29000.30300.27900.30300.3030624,100
Feb 09, 20240.29700.30000.28000.29000.2900253,600
Feb 08, 20240.30300.30300.28500.29900.2990215,000
Feb 07, 20240.33500.35000.28500.30300.30302,157,600
Feb 06, 20240.30500.31000.29000.30300.3030815,300
Feb 05, 20240.29500.31800.29500.30500.3050195,500
Feb 02, 20240.28000.31300.28000.31000.3100573,200
Feb 01, 20240.34500.34500.27000.30600.30601,949,700
Jan 31, 20240.31000.38000.31000.35000.3500320,100
Jan 30, 20240.29100.38000.29100.35000.3500346,100
Jan 29, 20240.37500.37600.33500.36000.3600164,200
Jan 26, 20240.34000.41000.28000.36000.3600779,700
Jan 25, 20240.27000.34500.27000.34000.34001,639,900
Jan 24, 20240.32000.32000.25000.28800.28801,002,900
Jan 23, 20240.35000.35800.28000.33000.3300171,600
Jan 22, 20240.33000.34500.31000.34000.3400163,400
Jan 19, 20240.34000.34500.33000.34000.3400125,300
Jan 18, 20240.34500.35500.33000.34000.3400167,600
Jan 17, 20240.34500.37000.31900.34000.3400165,800
Jan 16, 20240.42600.42600.32000.35000.3500328,900
Jan 12, 20240.29000.34800.29000.33100.3310845,700
Jan 11, 20240.22800.33000.22300.28400.2840824,600
Jan 10, 20240.25000.25000.19800.22000.2200311,600
Jan 09, 20240.20000.20700.19800.20700.2070183,400
Jan 08, 20240.19000.20000.18200.19800.1980102,100
Jan 05, 20240.21000.21000.18600.19900.1990119,200
Jan 04, 20240.18900.23000.18300.20500.2050233,400
Jan 03, 20240.15000.19300.15000.19000.1900138,600
Jan 02, 20240.18000.18300.16000.18000.180091,000
Dec 29, 20230.19500.20500.16000.16000.1600761,800
Dec 28, 20230.20000.24000.18900.19000.1900726,400
Dec 27, 20230.15000.21000.15000.18000.1800603,800
Dec 26, 20230.16000.17000.14500.14500.1450221,400
Dec 22, 20230.14200.16500.14000.14500.1450244,900
Dec 21, 20230.14200.15400.14200.15100.151052,800
Dec 20, 20230.15500.17000.14000.14500.1450569,100
Dec 19, 20230.15000.34000.11200.15000.1500658,600
Dec 18, 20230.11600.12500.10000.11500.115075,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...