Canada markets closed

Great Bear Resources Ltd. (GBR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
16.43-0.40 (-2.38%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 202016.8916.8916.3516.4316.4335,300
Oct. 22, 202015.6516.8915.6516.8316.83135,700
Oct. 21, 202015.9616.3015.9616.1016.1045,300
Oct. 20, 202015.6116.0315.6115.9015.9021,900
Oct. 19, 202015.9816.0515.6215.8515.8536,800
Oct. 16, 202015.7816.2015.7815.9515.9559,500
Oct. 15, 202015.7915.8415.5715.8415.8419,100
Oct. 14, 202016.0216.1015.6915.8515.8546,200
Oct. 13, 202016.1916.2815.8415.8415.8469,000
Oct. 09, 202015.9916.1615.7416.0016.0095,800
Oct. 08, 202015.4315.7515.4315.7515.7537,900
Oct. 07, 202015.6815.7515.4015.4215.4270,400
Oct. 06, 202015.6915.6915.2215.3515.35313,000
Oct. 05, 202014.8415.5914.8315.5415.5463,200
Oct. 02, 202015.0015.1214.7614.7714.7735,500
Oct. 01, 202015.3115.7214.8314.9314.9382,500
Sep. 30, 202016.2116.2115.1215.2315.23138,000
Sep. 29, 202016.3316.3315.9016.0816.0845,400
Sep. 28, 202015.9816.2815.4915.8715.87143,900
Sep. 25, 202015.0115.7014.7315.2015.2090,000
Sep. 24, 202014.6115.0714.3314.9014.90263,400
Sep. 23, 202015.9715.9714.7814.7814.78110,400
Sep. 22, 202016.0016.3515.9115.9215.9253,500
Sep. 21, 202016.0116.9515.8015.8515.85111,400
Sep. 18, 202017.2117.4216.7116.8416.84104,600
Sep. 17, 202017.4017.6817.1717.4217.4240,200
Sep. 16, 202017.3517.7517.3517.5517.5528,200
Sep. 15, 202018.1718.1717.5517.5517.5557,600
Sep. 14, 202018.0018.0617.5818.0618.06102,800
Sep. 11, 202018.2718.6017.8017.8717.8786,700
Sep. 10, 202018.5519.1917.6718.4218.42191,600
Sep. 09, 202017.9918.8817.9018.4418.44267,600
Sep. 08, 202016.8218.7516.2417.8117.81149,000
Sep. 04, 202016.5017.0916.2917.0017.00118,600
Sep. 03, 202016.4017.0716.3916.9016.90104,500
Sep. 02, 202016.8916.8916.5316.5816.5855,000
Sep. 01, 202016.8317.1516.6316.9016.9081,700
Aug. 31, 202016.4817.2316.3816.6416.64142,500
Aug. 28, 202015.8916.4615.6016.4016.40146,100
Aug. 27, 202015.0115.6014.7215.5815.58188,600
Aug. 26, 202014.2314.7814.0214.5014.5083,100
Aug. 25, 202014.5114.6013.5014.1414.14245,800
Aug. 24, 202015.2215.4914.3914.5614.56125,400
Aug. 21, 202015.6415.8515.1715.4315.43152,200
Aug. 20, 202015.7516.0815.6015.7415.74104,000
Aug. 19, 202016.6416.7615.5515.8515.85184,900
Aug. 18, 202017.2517.6016.8916.8916.8959,700
Aug. 17, 202016.5117.2716.3517.1717.1762,800
Aug. 14, 202016.0916.2315.6816.1616.1637,000
Aug. 13, 202015.9916.0615.5516.0016.0051,700
Aug. 12, 202014.9816.3714.9715.7815.78102,900
Aug. 11, 202014.8115.6414.8015.2815.28127,400
Aug. 10, 202015.7116.3815.3216.0116.01139,200
Aug. 07, 202015.9016.2515.2715.7315.73165,400
Aug. 06, 202016.9617.0015.8315.9015.90180,300
Aug. 05, 202017.8918.1716.6916.9616.96235,000
Aug. 04, 202017.9818.1917.3017.7617.76152,200
Jul. 31, 202016.9917.2016.2416.9816.9850,900
Jul. 30, 202016.7516.7615.6716.5816.58135,900
Jul. 29, 202017.6317.6316.7616.8916.8972,700
Jul. 28, 202017.8117.8717.5017.5017.5089,500
Jul. 27, 202018.3018.3417.4118.0218.02150,500
Jul. 24, 202017.2517.6016.8717.6017.6099,200
Jul. 23, 202018.1618.2017.2817.4617.4673,100
Jul. 22, 202018.5918.7017.8018.1618.16128,100
Jul. 21, 202018.5018.7417.4118.5518.55189,800
Jul. 20, 202018.2918.8018.1018.4018.40125,600
Jul. 17, 202016.9718.1516.6518.1018.10178,700
Jul. 16, 202016.8017.4016.7616.8216.82119,700
Jul. 15, 202016.7117.2716.7117.2717.27118,900
Jul. 14, 202017.4917.4916.5017.0917.09153,200
Jul. 13, 202017.7718.3117.2717.3117.31128,200
Jul. 10, 202017.3617.8517.1117.7817.78112,700
Jul. 09, 202017.4618.2617.2917.5017.50107,700
Jul. 08, 202018.5018.6217.7217.8517.85165,400
Jul. 07, 202018.5018.6418.2018.5018.50189,500
Jul. 06, 202018.5019.2018.4618.6518.65358,900
Jul. 03, 202017.8017.8017.0717.6117.61100,800
Jul. 02, 202018.2819.0817.3118.1618.16369,900
Jun. 30, 202019.2119.8318.9219.2719.27222,200
Jun. 29, 202019.3719.7018.9019.6319.63283,300
Jun. 26, 202017.4618.9417.0018.4318.43254,200
Jun. 25, 202015.7117.7315.4617.3017.30214,200
Jun. 24, 202016.2816.5015.5815.8115.81201,700
Jun. 23, 202016.5816.9516.2816.2816.28148,500
Jun. 22, 202016.0517.3215.9016.4616.46540,400
Jun. 19, 202014.1115.7013.8015.7015.701,125,000
Jun. 18, 202014.2014.3814.0114.1114.11224,600
Jun. 17, 202014.0014.4713.7213.9113.9197,500
Jun. 16, 202014.5015.1314.1414.1414.14392,600
Jun. 15, 202012.5114.8512.4513.9713.97422,100
Jun. 12, 202012.3513.0012.3512.9912.99193,100
Jun. 11, 202012.4013.2012.3112.5312.53323,100
Jun. 10, 202012.1512.2911.9412.2012.20139,500
Jun. 09, 202012.0012.1911.7611.8211.8284,400
Jun. 08, 202011.5512.0011.4411.8911.89213,800
Jun. 05, 202010.8110.8710.3510.7910.79102,100
Jun. 04, 202010.9011.0510.7311.0411.0445,300
Jun. 03, 202010.5011.1210.4211.0211.02156,600
Jun. 02, 202011.5411.5410.6010.8010.80178,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...