Grizzly Discoveries Inc. (GZD.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 02:01PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 288,900 |
| May 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 73,700 |
| May 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,400 |
| May 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 112,000 |
| May 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| May 21, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 72,300 |
| May 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 24,000 |
| May 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,500 |
| May 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 133,800 |
| May 14, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 57,000 |
| May 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| May 10, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 113,700 |
| May 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,100 |
| May 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 329,000 |
| May 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 85,000 |
| May 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 266,000 |
| May 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 75,200 |
| May 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 34,200 |
| May 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 75,100 |
| Apr 30, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 1,292,500 |
| Apr 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 67,700 |
| Apr 26, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 29,500 |
| Apr 25, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 1,236,500 |
| Apr 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 283,000 |
| Apr 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 473,000 |
| Apr 22, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 723,000 |
| Apr 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 407,000 |
| Apr 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 131,000 |
| Apr 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 22,000 |
| Apr 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 296,000 |
| Apr 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 340,800 |
| Apr 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 241,700 |
| Apr 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 437,400 |
| Apr 10, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 175,200 |
| Apr 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 738,000 |
| Apr 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 948,500 |
| Apr 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| Apr 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 152,000 |
| Apr 03, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 779,100 |
| Apr 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 322,000 |
| Apr 01, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 110,400 |
| Mar 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 326,100 |
| Mar 27, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 133,200 |
| Mar 26, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 160,300 |
| Mar 25, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 147,000 |
| Mar 22, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 160,000 |
| Mar 21, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 210,300 |
| Mar 20, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
| Mar 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
| Mar 18, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
| Mar 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 95,000 |
| Mar 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,800 |
| Mar 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 16,100 |
| Mar 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 104,100 |
| Mar 07, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 270,000 |
| Mar 06, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 97,000 |
| Mar 05, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 304,000 |
| Mar 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 120,000 |
| Mar 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,000 |
| Feb 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
| Feb 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 278,300 |
| Feb 27, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 110,000 |
| Feb 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
| Feb 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,700 |
| Feb 22, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 76,000 |
| Feb 21, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 19,000 |
| Feb 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 111,800 |
| Feb 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 71,000 |
| Feb 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 500 |
| Feb 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Feb 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Feb 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 75,000 |
| Feb 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,700 |
| Feb 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Feb 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Feb 06, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 51,000 |
| Feb 05, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 86,000 |
| Feb 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 86,000 |
| Feb 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 31, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 103,100 |
| Jan 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Jan 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 14,000 |
| Jan 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 19,000 |
| Jan 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,100 |
| Jan 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,100 |
| Jan 19, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 44,300 |
| Jan 18, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 122,900 |
| Jan 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 300 |
| Jan 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| Jan 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Jan 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| Jan 11, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| Jan 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 77,000 |
| Jan 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 135,000 |
| Jan 05, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 130,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.