STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Gold Bull Resources Corp. (GBRC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5100

0.0000

(0.00%)

As of 10:35AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	11,000
Apr 26, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,000
Apr 25, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	3,000
Apr 24, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	9,000
Apr 23, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	1,004
Apr 22, 2024	0.5000	0.5000	0.4950	0.5000	0.5000	6,601
Apr 19, 2024	0.4900	0.5100	0.4900	0.5100	0.5100	68,010
Apr 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Apr 17, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	3,000
Apr 16, 2024	0.4800	0.4950	0.4400	0.4400	0.4400	21,594
Apr 15, 2024	0.4550	0.4700	0.4500	0.4650	0.4650	53,152
Apr 12, 2024	0.4700	0.5500	0.4500	0.4700	0.4700	302,777
Apr 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	29,204
Apr 10, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	4,000
Apr 09, 2024	0.4500	0.4550	0.4500	0.4550	0.4550	4,800
Apr 08, 2024	0.4600	0.4650	0.4400	0.4600	0.4600	37,000
Apr 05, 2024	0.4200	0.4500	0.4100	0.4100	0.4100	70,203
Apr 04, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Apr 03, 2024	0.4150	0.4700	0.4100	0.4700	0.4700	27,729
Apr 02, 2024	0.4500	0.4650	0.4150	0.4150	0.4150	26,944
Apr 01, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Mar 28, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Mar 27, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Mar 26, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Mar 25, 2024	0.3800	0.3800	0.3550	0.3550	0.3550	15,000
Mar 22, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 21, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 20, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 19, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 18, 2024	0.4000	0.4300	0.4000	0.4300	0.4300	11,500
Mar 15, 2024	0.3850	0.4100	0.3850	0.4100	0.4100	27,999
Mar 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 13, 2024	0.3700	0.4000	0.3700	0.4000	0.4000	26,250
Mar 12, 2024	0.3850	0.3850	0.3750	0.3750	0.3750	12,542
Mar 11, 2024	0.3350	0.3850	0.3350	0.3850	0.3850	22,200
Mar 08, 2024	0.3000	0.3350	0.3000	0.3350	0.3350	9,980
Mar 07, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 06, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
Mar 05, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	7,100
Mar 04, 2024	0.3000	0.3500	0.3000	0.3500	0.3500	41,500
Mar 01, 2024	0.2700	0.2950	0.2700	0.2800	0.2800	22,500
Feb 29, 2024	0.2500	0.2700	0.2500	0.2700	0.2700	26,540
Feb 28, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 27, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 26, 2024	0.2400	0.2600	0.2400	0.2600	0.2600	17,639
Feb 23, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	1,000
Feb 22, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	20,500
Feb 21, 2024	0.2800	0.2800	0.2650	0.2650	0.2650	35,500
Feb 20, 2024	0.3300	0.3300	0.2650	0.2700	0.2700	18,501
Feb 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	3,000
Feb 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Feb 14, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	500
Feb 13, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Feb 12, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Feb 09, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Feb 08, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	2,000
Feb 07, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Feb 06, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	500
Feb 05, 2024	0.2750	0.3100	0.2750	0.3100	0.3100	21,700
Feb 02, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 01, 2024	0.3200	0.3200	0.2750	0.2800	0.2800	43,100
Jan 31, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	7,500
Jan 30, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jan 29, 2024	0.3300	0.3300	0.2900	0.3250	0.3250	164,000
Jan 26, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	6,500
Jan 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,250
Jan 24, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jan 23, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	5,500
Jan 22, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Jan 19, 2024	0.3500	0.3500	0.3300	0.3450	0.3450	49,032
Jan 18, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	1,268
Jan 17, 2024	0.3900	0.3900	0.3600	0.3750	0.3750	18,170
Jan 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,000
Jan 12, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	2,508
Jan 11, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	1,000
Jan 10, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	500
Jan 09, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	2,500
Jan 08, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	2,000
Jan 05, 2024	0.4050	0.4200	0.4000	0.4050	0.4050	26,360
Jan 04, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	4,978
Jan 03, 2024	0.4000	0.4950	0.4000	0.4100	0.4100	66,200
Jan 02, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	14,511
Dec 29, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	5,911
Dec 28, 2023	0.3700	0.3950	0.3700	0.3700	0.3700	33,000
Dec 27, 2023	0.3500	0.3800	0.3500	0.3550	0.3550	27,820
Dec 22, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	9,193
Dec 21, 2023	0.3550	0.3700	0.3550	0.3600	0.3600	19,500
Dec 20, 2023	0.3650	0.3750	0.3550	0.3550	0.3550	50,500
Dec 19, 2023	0.4000	0.4000	0.3500	0.3600	0.3600	86,600
Dec 18, 2023	0.3900	0.4300	0.3550	0.3550	0.3550	64,907
Dec 15, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	4,316
Dec 14, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	8,968
Dec 13, 2023	0.4000	0.4000	0.3950	0.4000	0.4000	18,000
Dec 12, 2023	0.4300	0.4500	0.4300	0.4500	0.4500	2,000
Dec 11, 2023	0.4600	0.4600	0.4300	0.4300	0.4300	3,500
Dec 08, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 07, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	500
Dec 06, 2023	0.4650	0.4800	0.4500	0.4500	0.4500	15,565
Dec 05, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,905.91-105.71(-0.48%)

S&P 5005,101.07-15.10(-0.30%)

DOW38,254.58-131.51(-0.34%)

CAD/USD0.7277-0.0045(-0.61%)

CRUDE OIL81.40-1.23(-1.49%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Gold Bull Resources Corp. (GBRC.V)

S&P/TSX
21,905.91
-105.71(-0.48%)

S&P 500
5,101.07
-15.10(-0.30%)

DOW
38,254.58
-131.51(-0.34%)

CAD/USD
0.7277
-0.0045(-0.61%)

CRUDE OIL
81.40
-1.23(-1.49%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)