Gold Port Corporation (CSE:GPO)
Canada
· Delayed Price · Currency is CAD 0.1850
+0.0050 (2.78%)
At close: Dec 5, 2025
Gold Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 16,500 |
| Dec 4, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 27,000 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 92,007 |
| Dec 2, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -2.86% | 399,651 |
| Dec 1, 2025 | 0.14 | 0.19 | 0.14 | 0.18 | 0.18 | 34.62% | 343,845 |
| Nov 28, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 122,000 |
| Nov 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 22,000 |
| Nov 26, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 186,000 |
| Nov 25, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 177,000 |
| Nov 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -13.33% | 34,000 |
| Nov 21, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 197,500 |
| Nov 20, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 27.27% | 106,406 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.33% | 576,000 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 120,250 |
| Nov 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 127,000 |
| Nov 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 15,000 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 20,600 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 859 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 10,000 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 127,000 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 23,500 |
| Nov 4, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -21.43% | 530,335 |
| Nov 3, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 118,000 |
| Oct 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 42,000 |
| Oct 30, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 28.57% | 10,500 |
| Oct 29, 2025 | 0.10 | 0.14 | 0.10 | 0.11 | 0.11 | 5.00% | 699,500 |
| Oct 28, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 128,000 |
| Oct 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 23,500 |
| Oct 24, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 69,000 |
| Oct 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 5,000 |
| Oct 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 13,124 |
| Oct 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 37,310 |
| Oct 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 115,000 |
| Oct 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 221,190 |
| Oct 16, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 25,300 |
| Oct 15, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 37,438 |
| Oct 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 6,600 |
| Oct 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 50,000 |
| Oct 9, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 44,250 |
| Oct 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 35,000 |
| Oct 7, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -14.29% | 229,000 |
| Oct 6, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.50% | 108,393 |
| Oct 3, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 4.35% | 637,000 |
| Oct 2, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.55% | 86,000 |
| Oct 1, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 22.22% | 136,082 |
| Sep 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 141,000 |
| Sep 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7,500 |
| Sep 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 31,000 |
| Sep 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 10,000 |
| Sep 24, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 53,500 |