Canada markets closed

Gold Bull Resources Corp. (GBRC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.48000.0000 (0.00%)
At close: 3:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 10, 20210.48000.48000.48000.48000.4800-
May 07, 20210.48000.48000.48000.48000.4800-
May 06, 20210.49500.49500.48000.48000.480076,570
May 05, 20210.49000.51000.49000.49500.4950287,810
May 04, 20210.45000.46000.44000.46000.4600103,300
May 03, 20210.45000.45500.44000.45000.450031,650
Apr. 30, 20210.44000.44000.44000.44000.44002,800
Apr. 29, 20210.43000.43000.41000.41000.410010,910
Apr. 28, 20210.40000.43000.40000.40500.405072,348
Apr. 27, 20210.43000.43000.43000.43000.4300-
Apr. 26, 20210.43000.43000.43000.43000.4300500
Apr. 23, 20210.41500.41500.41500.41500.415016,010
Apr. 22, 20210.45000.45000.45000.45000.450015,840
Apr. 21, 20210.44500.46000.44000.45500.455099,270
Apr. 20, 20210.42500.46000.42500.46000.460085,500
Apr. 19, 20210.41500.42500.40000.41000.410041,180
Apr. 16, 20210.45000.45000.43000.43500.435011,359
Apr. 15, 20210.41500.45000.41500.45000.450015,700
Apr. 14, 20210.41000.43500.41000.42000.420098,856
Apr. 13, 20210.44000.44000.42500.42500.42506,298
Apr. 12, 20210.44500.44500.42500.42500.425063,512
Apr. 09, 20210.42500.45000.42500.45000.450035,067
Apr. 08, 20210.43000.44500.43000.44500.445025,421
Apr. 07, 20210.43500.44000.43000.43000.43005,519
Apr. 06, 20210.49000.49000.44500.44500.4450135,463
Apr. 05, 20210.49500.50000.48000.48000.480030,815
Apr. 01, 20210.48000.50000.47000.50000.5000284,200
Mar. 31, 20210.49000.51000.48000.50000.5000297,400
Mar. 30, 20210.48500.49000.46500.48500.485099,975
Mar. 29, 20210.52000.54000.48000.48000.4800331,077
Mar. 26, 20210.53000.61000.53000.54000.5400623,513
Mar. 25, 20210.45000.50000.44000.49000.4900573,712
Mar. 24, 20210.44000.46000.43000.43000.4300416,237
Mar. 23, 20210.44000.45000.41500.43000.4300475,977
Mar. 22, 20210.43500.45000.39000.43000.43001,722,458
Mar. 19, 20210.36000.38500.36000.36500.3650112,000
Mar. 18, 20210.37000.37000.37000.37000.37004,000
Mar. 17, 20210.40000.40000.37500.38500.385051,720
Mar. 16, 20210.41000.41000.39000.39000.390029,582
Mar. 15, 20210.36500.39000.36500.39000.39003,460
Mar. 12, 20210.37000.37000.36500.37000.370029,821
Mar. 11, 20210.39500.39500.38000.39000.39009,817
Mar. 10, 20210.45500.45500.40000.40000.400038,500
Mar. 09, 20210.38500.38500.38500.38500.38508,700
Mar. 08, 20210.39000.39000.38000.38000.38003,523
Mar. 05, 20210.41000.41000.33500.37500.375020,478
Mar. 04, 20210.43500.43500.38500.39000.390031,308
Mar. 03, 20210.42000.42000.41000.41500.415012,878
Mar. 02, 20210.42500.42500.42000.42000.42001,626
Mar. 01, 20210.45500.45500.43000.43000.430069,034
Feb. 26, 20210.44000.45000.43000.44500.445021,620
Feb. 25, 20210.49000.49000.49000.49000.49002,027
Feb. 24, 20210.45000.49000.45000.49000.49002,130
Feb. 23, 20210.50000.50000.44000.44500.445079,584
Feb. 22, 20210.47500.50000.47000.48000.480093,816
Feb. 19, 20210.47500.47500.46500.47500.475010,860
Feb. 18, 20210.46500.46500.45000.46000.460013,213
Feb. 17, 20210.48000.48000.43500.46500.465055,383
Feb. 16, 20210.48000.50000.47000.50000.500034,500
Feb. 12, 20210.45000.48000.45000.48000.480017,131
Feb. 11, 20210.46500.47500.45000.46000.460034,803
Feb. 10, 20210.49000.50000.47000.48000.480077,050
Feb. 09, 20210.47500.49500.47000.49000.490093,982
Feb. 08, 20210.50000.50000.48500.49500.495033,400
Feb. 05, 20210.48000.50000.48000.49500.495059,555
Feb. 04, 20210.49500.49500.46500.48000.480019,559
Feb. 03, 20210.51000.52000.48500.50000.5000310,531
Feb. 02, 20210.53000.53000.50000.50000.5000510,180
Feb. 01, 20210.52000.52000.48000.50000.5000689,779
Jan. 29, 20210.48500.48500.45500.48000.4800123,562
Jan. 28, 20210.46000.48000.45000.46000.4600380,534
Jan. 27, 20210.43500.43500.42000.42000.420048,238
Jan. 26, 20210.45000.45000.42000.45000.450039,191
Jan. 25, 20210.48000.48000.48000.48000.4800-
Jan. 22, 20210.45000.48000.45000.48000.480012,850
Jan. 21, 20210.45000.45000.45000.45000.45001,971
Jan. 20, 20210.45000.48000.43500.45000.450031,457
Jan. 19, 20210.48000.48000.45000.45000.45007,933
Jan. 18, 20210.48000.48000.46000.46000.460019,593
Jan. 15, 20210.52000.52000.46000.48000.480066,030
Jan. 14, 20210.48000.51000.46500.50000.5000283,541
Jan. 13, 20210.46000.48000.45000.46000.460072,508
Jan. 12, 20210.43000.49000.43000.49000.490024,849
Jan. 11, 20210.45000.49000.42000.42000.420014,216
Jan. 08, 20210.47500.49000.45000.46000.4600102,893
Jan. 07, 20210.49000.49000.46500.48000.480052,650
Jan. 06, 20210.49000.49000.47500.49000.490023,468
Jan. 05, 20210.48500.48500.48500.48500.48506,803
Jan. 04, 20210.50000.50000.48000.48500.485023,000
Dec. 31, 20200.48000.48000.48000.48000.480018,500
Dec. 30, 20200.48500.49500.48000.49500.495023,500
Dec. 29, 20200.50000.54000.48000.48000.480042,699
Dec. 24, 20200.52000.52000.50000.50000.500013,017
Dec. 23, 20200.50000.53000.50000.52000.520045,782
Dec. 22, 20200.50000.50000.46500.46500.465026,526
Dec. 21, 20200.55000.55000.52000.52000.520052,560
Dec. 18, 20200.51000.55000.50000.55000.5500413,014
Dec. 17, 20200.45000.48000.45000.48000.480025,187
Dec. 16, 20200.44000.44000.44000.44000.4400-
Dec. 15, 20200.42500.44000.42500.44000.44002,036
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...