Gold Flora Corp (OP: GRAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	0.2495	0.2495	0.2200	0.2350	157,019	+0.01(+3.30%)
May 16, 2024	0.2300	0.2550	0.2050	0.2275	269,583	+0.00(+0.00%)
May 15, 2024	0.2450	0.2500	0.2050	0.2275	29,198	-0.00(-0.87%)
May 14, 2024	0.2200	0.2400	0.1925	0.2295	350,313	-0.01(-4.37%)
May 13, 2024	0.2720	0.2720	0.2400	0.2400	65,636	-0.01(-4.00%)
May 10, 2024	0.2500	0.2650	0.2500	0.2500	49,207	-0.01(-2.00%)
May 09, 2024	0.2600	0.2600	0.2500	0.2551	240,826	-0.00(-1.88%)
May 08, 2024	0.2600	0.2650	0.2425	0.2600	142,237	+0.00(+0.00%)
May 07, 2024	0.2500	0.2695	0.2450	0.2600	271,576	+0.02(+6.34%)
May 06, 2024	0.2300	0.2495	0.2300	0.2445	265,365	+0.01(+6.30%)
May 03, 2024	0.2300	0.2400	0.2180	0.2300	176,777	+0.00(+0.00%)
May 02, 2024	0.2020	0.2500	0.2020	0.2300	176,309	-0.01(-3.56%)
May 01, 2024	0.2300	0.2700	0.2050	0.2385	1,398,530	-0.02(-8.27%)
Apr 30, 2024	0.1780	0.2800	0.1705	0.2600	2,925,594	+0.08(+46.07%)
Apr 29, 2024	0.1800	0.1835	0.1700	0.1780	415,879	-0.01(-2.73%)
Apr 26, 2024	0.1700	0.1880	0.1700	0.1830	348,485	+0.00(+1.67%)
Apr 25, 2024	0.2055	0.2055	0.1710	0.1800	711,651	-0.02(-11.33%)
Apr 24, 2024	0.2050	0.2090	0.2000	0.2030	187,704	-0.01(-2.87%)
Apr 23, 2024	0.2090	0.2090	0.2000	0.2090	202,254	+0.00(+1.46%)
Apr 22, 2024	0.2300	0.2300	0.2060	0.2060	455,663	-0.02(-10.43%)
Apr 19, 2024	0.2150	0.2500	0.2130	0.2300	211,591	+0.01(+4.55%)
Apr 18, 2024	0.2250	0.2300	0.2150	0.2200	323,616	-0.01(-4.35%)
Apr 17, 2024	0.2340	0.2450	0.2250	0.2300	186,225	-0.01(-3.16%)
Apr 16, 2024	0.2400	0.2400	0.2320	0.2375	193,577	-0.01(-5.00%)
Apr 15, 2024	0.2899	0.2899	0.2425	0.2500	269,159	-0.02(-5.66%)
Apr 12, 2024	0.2550	0.3175	0.2540	0.2650	91,295	-0.02(-5.36%)
Apr 11, 2024	0.2424	0.2800	0.2424	0.2800	170,095	+0.03(+10.94%)
Apr 10, 2024	0.2700	0.2700	0.2450	0.2524	247,474	-0.02(-6.52%)
Apr 09, 2024	0.2900	0.2900	0.2580	0.2700	219,019	-0.02(-6.09%)
Apr 08, 2024	0.3000	0.3000	0.2725	0.2875	106,510	-0.01(-4.17%)
Apr 05, 2024	0.2900	0.3000	0.2810	0.3000	90,605	+0.02(+7.14%)
Apr 04, 2024	0.3400	0.3400	0.2800	0.2800	76,290	-0.04(-13.18%)
Apr 03, 2024	0.2900	0.3600	0.2900	0.3225	616,066	+0.03(+11.21%)
Apr 02, 2024	0.2500	0.3000	0.2500	0.2900	205,162	-0.01(-2.52%)
Apr 01, 2024	0.3000	0.3000	0.2425	0.2975	70,741	+0.00(+0.17%)
Mar 28, 2024	0.2325	0.2990	0.2325	0.2970	141,748	+0.02(+6.26%)
Mar 27, 2024	0.2600	0.2900	0.2575	0.2795	210,030	+0.02(+7.50%)
Mar 26, 2024	0.2775	0.2775	0.2500	0.2600	113,179	+0.01(+4.00%)
Mar 25, 2024	0.2600	0.2725	0.2380	0.2500	401,313	-0.01(-2.91%)
Mar 22, 2024	0.2325	0.2688	0.2325	0.2575	190,322	-0.01(-4.63%)
Mar 21, 2024	0.2700	0.2750	0.2500	0.2700	67,439	+0.00(+0.00%)
Mar 20, 2024	0.2700	0.2900	0.2500	0.2700	29,819	+0.00(+0.00%)
Mar 19, 2024	0.2825	0.3050	0.2551	0.2700	85,144	-0.03(-10.00%)
Mar 18, 2024	0.2300	0.3000	0.2300	0.3000	59,302	+0.07(+31.00%)
Mar 15, 2024	0.2100	0.2300	0.2050	0.2290	549,667	+0.02(+9.05%)
Mar 14, 2024	0.2200	0.2200	0.1900	0.2100	196,718	+0.01(+5.00%)
Mar 13, 2024	0.2010	0.2200	0.1900	0.2000	587,524	-0.02(-9.09%)
Mar 12, 2024	0.2379	0.2380	0.2100	0.2200	308,476	-0.01(-4.35%)
Mar 11, 2024	0.2400	0.3100	0.2210	0.2300	334,957	-0.03(-12.58%)
Mar 08, 2024	0.2600	0.2631	0.2465	0.2631	143,534	+0.02(+9.17%)
Mar 07, 2024	0.2800	0.2800	0.2400	0.2410	748,377	-0.05(-16.90%)
Mar 06, 2024	0.2900	0.3000	0.2800	0.2900	122,759	+0.00(+0.00%)
Mar 05, 2024	0.2930	0.3200	0.2800	0.2900	477,960	-0.01(-2.78%)
Mar 04, 2024	0.3200	0.3439	0.2900	0.2983	127,965	-0.02(-6.78%)
Mar 01, 2024	0.2925	0.3400	0.2925	0.3200	287,094	-0.01(-3.03%)
Feb 29, 2024	0.3100	0.3500	0.3100	0.3300	197,868	-0.01(-2.22%)
Feb 28, 2024	0.3000	0.3425	0.2900	0.3375	238,332	+0.03(+8.87%)
Feb 27, 2024	0.3000	0.3250	0.2995	0.3100	260,588	+0.00(+0.91%)
Feb 26, 2024	0.3500	0.3500	0.2996	0.3072	545,451	-0.01(-2.48%)
Feb 23, 2024	0.3500	0.3500	0.2963	0.3150	254,882	-0.02(-4.55%)
Feb 22, 2024	0.3666	0.3850	0.3000	0.3300	396,802	-0.01(-2.94%)
Feb 21, 2024	0.3500	0.4300	0.3251	0.3400	158,964	-0.02(-5.56%)
Feb 20, 2024	0.4300	0.4470	0.3600	0.3600	635,019	-0.07(-16.28%)
Feb 16, 2024	0.3999	0.4600	0.3550	0.4300	788,163	+0.03(+7.23%)
Feb 15, 2024	0.3100	0.4400	0.3100	0.4010	398,479	+0.04(+10.83%)
Feb 14, 2024	0.3400	0.4061	0.2800	0.3618	397,258	+0.05(+14.86%)
Feb 13, 2024	0.3025	0.3500	0.2800	0.3150	458,069	+0.01(+4.13%)
Feb 12, 2024	0.2900	0.3025	0.2787	0.3025	624,086	+0.01(+4.31%)
Feb 09, 2024	0.2930	0.2999	0.2800	0.2900	253,564	-0.01(-2.98%)
Feb 08, 2024	0.3025	0.3031	0.2850	0.2989	215,045	-0.00(-1.19%)
Feb 07, 2024	0.3350	0.3500	0.2850	0.3025	2,157,607	+0.00(+0.00%)
Feb 06, 2024	0.3050	0.3099	0.2900	0.3025	815,260	-0.00(-0.82%)
Feb 05, 2024	0.3175	0.3175	0.2948	0.3050	195,510	-0.00(-1.45%)
Feb 02, 2024	0.2800	0.3125	0.2800	0.3095	573,228	+0.00(+1.08%)
Feb 01, 2024	0.3450	0.3450	0.2700	0.3062	1,949,677	-0.04(-12.51%)
Jan 31, 2024	0.3267	0.3800	0.3100	0.3500	320,078	+0.00(+0.00%)
Jan 30, 2024	0.2906	0.3800	0.2906	0.3500	346,108	-0.01(-2.78%)
Jan 29, 2024	0.3750	0.3755	0.3346	0.3600	164,205	+0.00(+0.00%)
Jan 26, 2024	0.3400	0.4095	0.2800	0.3600	779,677	+0.02(+5.82%)
Jan 25, 2024	0.2700	0.3450	0.2700	0.3402	1,639,884	+0.05(+18.00%)
Jan 24, 2024	0.3200	0.3200	0.2500	0.2883	1,002,852	-0.04(-12.64%)
Jan 23, 2024	0.3550	0.3575	0.2800	0.3300	171,584	-0.01(-2.94%)
Jan 22, 2024	0.3300	0.3450	0.3100	0.3400	163,442	+0.00(+0.00%)
Jan 19, 2024	0.3400	0.3450	0.3300	0.3400	125,286	+0.00(+0.00%)
Jan 18, 2024	0.3450	0.3545	0.3295	0.3400	167,569	+0.00(+0.00%)
Jan 17, 2024	0.3450	0.3700	0.3193	0.3400	165,818	-0.01(-2.86%)
Jan 16, 2024	0.3600	0.4200	0.3201	0.3500	328,884	+0.02(+5.74%)
Jan 12, 2024	0.2900	0.3475	0.2900	0.3310	845,677	+0.05(+16.55%)
Jan 11, 2024	0.2300	0.3300	0.2225	0.2840	824,574	+0.06(+29.03%)
Jan 10, 2024	0.2500	0.2500	0.1980	0.2201	311,587	+0.01(+6.12%)
Jan 09, 2024	0.2000	0.2074	0.1980	0.2074	183,380	+0.01(+4.54%)
Jan 08, 2024	0.2000	0.2000	0.1824	0.1984	102,124	-0.00(-0.05%)
Jan 05, 2024	0.2000	0.2100	0.1855	0.1985	119,167	-0.01(-3.17%)
Jan 04, 2024	0.1900	0.2300	0.1834	0.2050	233,365	+0.01(+7.89%)
Jan 03, 2024	0.1500	0.1925	0.1500	0.1900	138,606	+0.01(+5.56%)
Jan 02, 2024	0.1800	0.1825	0.1600	0.1800	90,998	+0.02(+12.50%)
Dec 29, 2023	0.1950	0.2050	0.1600	0.1600	761,789	-0.03(-15.79%)
Dec 28, 2023	0.1900	0.2400	0.1894	0.1900	726,437	+0.01(+5.56%)
Dec 27, 2023	0.1500	0.2100	0.1500	0.1800	603,807	+0.04(+24.14%)
Dec 26, 2023	0.1600	0.1700	0.1450	0.1450	221,444	+0.00(+0.00%)
Dec 22, 2023	0.1420	0.1650	0.1400	0.1450	244,914	-0.01(-3.72%)
Dec 21, 2023	0.1420	0.1535	0.1420	0.1506	52,805	+0.01(+3.86%)
Dec 20, 2023	0.1550	0.1700	0.1400	0.1450	569,076	-0.00(-3.27%)
Dec 19, 2023	0.1500	0.3400	0.1123	0.1499	658,616	+0.03(+30.35%)
Dec 18, 2023	0.1160	0.1250	0.1000	0.1150	75,289	-0.00(-0.78%)
Dec 15, 2023	0.1180	0.1275	0.1150	0.1159	46,659	-0.00(-1.78%)
Dec 14, 2023	0.1110	0.1280	0.1110	0.1180	66,970	-0.00(-2.48%)
Dec 13, 2023	0.1275	0.1400	0.1200	0.1210	300,279	-0.01(-10.37%)
Dec 12, 2023	0.1275	0.1363	0.1275	0.1350	300,407	+0.01(+5.88%)
Dec 11, 2023	0.1300	0.1300	0.1250	0.1275	132,529	+0.01(+6.25%)
Dec 08, 2023	0.1085	0.1200	0.1085	0.1200	227,618	+0.01(+10.60%)
Dec 07, 2023	0.1000	0.1135	0.1000	0.1085	49,978	+0.00(+3.33%)
Dec 06, 2023	0.1080	0.1125	0.1050	0.1050	281,738	-0.00(-3.67%)
Dec 05, 2023	0.1110	0.1140	0.1018	0.1090	65,853	-0.00(-0.91%)
Dec 04, 2023	0.1150	0.1170	0.1100	0.1100	454,979	-0.00(-0.90%)
Dec 01, 2023	0.1150	0.1170	0.1100	0.1110	295,419	-0.00(-3.48%)
Nov 30, 2023	0.1150	0.1200	0.1130	0.1150	73,232	+0.00(+2.22%)
Nov 29, 2023	0.1150	0.1150	0.1080	0.1125	75,895	+0.00(+1.35%)
Nov 28, 2023	0.1040	0.1110	0.1040	0.1110	23,338	+0.00(+1.83%)
Nov 27, 2023	0.1100	0.1150	0.1075	0.1090	19,093	-0.00(-0.91%)
Nov 24, 2023	0.1101	0.1101	0.1100	0.1100	2,023	-0.00(-3.08%)
Nov 22, 2023	0.1175	0.1200	0.1100	0.1135	267,534	+0.00(+0.89%)
Nov 21, 2023	0.1150	0.1200	0.1100	0.1125	79,633	+0.00(+2.18%)
Nov 20, 2023	0.1000	0.1150	0.1000	0.1101	82,658	-0.00(-3.00%)
Nov 17, 2023	0.1050	0.1135	0.1050	0.1135	64,504	+0.01(+10.73%)
Nov 16, 2023	0.1012	0.1150	0.1012	0.1025	59,110	-0.00(-3.30%)
Nov 15, 2023	0.1150	0.1150	0.1010	0.1060	44,648	-0.00(-2.66%)
Nov 14, 2023	0.1140	0.1160	0.1025	0.1089	21,331	-0.00(-3.20%)
Nov 13, 2023	0.1000	0.1400	0.1000	0.1125	12,267	+0.01(+6.13%)
Nov 10, 2023	0.1070	0.1100	0.1060	0.1060	24,123	+0.00(+2.42%)
Nov 09, 2023	0.1030	0.1200	0.1030	0.1035	36,844	-0.01(-4.87%)
Nov 08, 2023	0.1050	0.1150	0.1050	0.1088	31,581	-0.00(-1.09%)
Nov 07, 2023	0.1100	0.1140	0.1100	0.1100	8,642	+0.00(+0.00%)
Nov 06, 2023	0.1200	0.1225	0.1100	0.1100	150,718	-0.01(-5.17%)
Nov 03, 2023	0.1200	0.1200	0.1100	0.1160	20,934	-0.00(-1.28%)
Nov 02, 2023	0.1150	0.1225	0.1100	0.1175	43,783	+0.00(+4.44%)
Nov 01, 2023	0.1000	0.1175	0.1000	0.1125	78,858	+0.00(+3.21%)
Oct 31, 2023	0.1050	0.1170	0.1050	0.1090	109,167	+0.00(+0.46%)
Oct 30, 2023	0.1085	0.1085	0.1085	0.1085	5,350	+0.01(+5.34%)
Oct 27, 2023	0.1000	0.1175	0.1000	0.1030	3,640	+0.00(+3.00%)
Oct 26, 2023	0.1200	0.1200	0.1000	0.1000	259	-0.01(-11.11%)
Oct 25, 2023	0.1350	0.1350	0.1020	0.1125	140,742	-0.02(-13.46%)
Oct 24, 2023	0.1120	0.1300	0.1120	0.1300	32,360	+0.01(+10.17%)
Oct 23, 2023	0.1120	0.1250	0.1120	0.1180	88,118	-0.01(-4.84%)
Oct 20, 2023	0.1240	0.1240	0.1055	0.1240	108,851	-0.00(-0.80%)
Oct 19, 2023	0.1250	0.1260	0.1010	0.1250	584,490	+0.00(+0.00%)
Oct 18, 2023	0.1475	0.1475	0.1250	0.1250	27,659	-0.02(-16.33%)
Oct 17, 2023	0.1063	0.1494	0.1063	0.1494	171,595	+0.00(+3.03%)
Oct 16, 2023	0.1400	0.1450	0.1250	0.1450	25,485	+0.01(+7.41%)
Oct 13, 2023	0.1300	0.1350	0.1250	0.1350	36,766	+0.00(+2.27%)
Oct 12, 2023	0.1330	0.1330	0.1222	0.1320	18,556	-0.00(-0.75%)
Oct 11, 2023	0.1300	0.1494	0.1300	0.1330	45,586	-0.01(-8.28%)
Oct 10, 2023	0.1510	0.1510	0.1400	0.1450	134,488	+0.00(+1.05%)
Oct 09, 2023	0.1465	0.1465	0.1400	0.1435	22,815	-0.01(-6.21%)
Oct 06, 2023	0.1530	0.1530	0.1400	0.1530	47,061	+0.00(+2.68%)
Oct 05, 2023	0.1370	0.1600	0.1370	0.1490	91,944	-0.01(-5.40%)
Oct 04, 2023	0.1370	0.1600	0.1370	0.1575	99,859	-0.00(-1.56%)
Oct 03, 2023	0.1468	0.1600	0.1370	0.1600	21,391	+0.00(+1.91%)
Oct 02, 2023	0.1600	0.1600	0.1300	0.1570	6,942	+0.01(+4.67%)
Sep 29, 2023	0.1600	0.1600	0.1393	0.1500	26,156	+0.00(+0.00%)
Sep 28, 2023	0.1400	0.1750	0.1360	0.1500	32,832	-0.01(-6.25%)
Sep 27, 2023	0.1475	0.1700	0.1400	0.1600	160,875	+0.00(+0.00%)
Sep 26, 2023	0.1600	0.1750	0.1500	0.1600	61,591	+0.00(+0.00%)
Sep 25, 2023	0.1500	0.1600	0.1500	0.1600	124,259	+0.02(+13.80%)
Sep 22, 2023	0.1500	0.1523	0.1212	0.1406	80,336	+0.00(+0.43%)
Sep 21, 2023	0.1350	0.1425	0.1200	0.1400	69,781	+0.01(+3.70%)
Sep 20, 2023	0.1400	0.1550	0.1300	0.1350	174,833	-0.02(-12.90%)
Sep 19, 2023	0.1590	0.1600	0.1400	0.1550	99,647	-0.01(-3.13%)
Sep 18, 2023	0.1300	0.1648	0.1296	0.1600	106,424	+0.02(+14.29%)
Sep 15, 2023	0.1578	0.1650	0.1400	0.1400	176,916	-0.02(-11.11%)
Sep 14, 2023	0.1560	0.1600	0.1303	0.1575	119,326	+0.02(+16.67%)
Sep 13, 2023	0.1350	0.1590	0.1343	0.1350	27,162	-0.02(-15.62%)
Sep 12, 2023	0.1350	0.1700	0.1325	0.1600	75,980	-0.00(-0.56%)
Sep 11, 2023	0.1300	0.1609		0.1609	273,203	+0.02(+10.97%)
Sep 06, 2023				0.1450	0	+0.00(+0.00%)
Sep 05, 2023	0.1400	0.1700	0.1250	0.1450	51,583	-0.01(-3.33%)
Sep 01, 2023	0.1598	0.1773	0.1399	0.1500	47,369	-0.01(-4.76%)
Aug 31, 2023	0.1302	0.1598	0.1302	0.1575	124,029	+0.03(+20.97%)
Aug 30, 2023	0.1225	0.1302	0.1225	0.1302	63,201	+0.01(+6.20%)
Aug 29, 2023	0.1200	0.1226	0.1200	0.1226	90,555	+0.00(+0.08%)
Aug 28, 2023	0.1225	0.1286	0.1105	0.1225	174,936	-0.01(-5.77%)
Aug 25, 2023	0.1100	0.1350	0.1100	0.1300	86,550	-0.01(-3.70%)
Aug 24, 2023	0.1200	0.1350	0.1200	0.1350	97,795	+0.02(+12.50%)
Aug 23, 2023	0.1200	0.1400	0.1200	0.1200	116,257	+0.00(+2.48%)
Aug 22, 2023	0.1200	0.1240	0.1050	0.1171	102,783	-0.01(-5.56%)
Aug 21, 2023	0.1600	0.1600	0.1000	0.1240	448,058	-0.04(-22.50%)
Aug 18, 2023	0.1400	0.1600	0.0885	0.1600	27,190	+0.05(+45.45%)