Canada markets open in 4 hours 37 minutes

Grizzly Discoveries Inc. (GZD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 01:55PM EDT
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20240.03000.03000.03000.03000.0300112,000
May 22, 20240.03000.03000.03000.03000.030010,000
May 21, 20240.03000.03000.03000.03000.030072,300
May 17, 20240.03000.03000.03000.03000.030024,000
May 16, 20240.03000.03000.03000.03000.03009,500
May 15, 20240.03000.03000.03000.03000.0300133,800
May 14, 20240.03000.03000.02000.03000.030057,000
May 13, 20240.03000.03000.03000.03000.030020,000
May 10, 20240.03000.03000.02000.03000.0300113,700
May 09, 20240.03000.03000.03000.03000.0300100,100
May 08, 20240.03000.03000.03000.03000.0300329,000
May 07, 20240.03000.03000.03000.03000.030085,000
May 06, 20240.03000.03000.03000.03000.0300266,000
May 03, 20240.03000.03000.03000.03000.030075,200
May 02, 20240.03000.03000.03000.03000.030034,200
May 01, 20240.03000.03000.03000.03000.030075,100
Apr 30, 20240.03000.04000.03000.03000.03001,292,500
Apr 29, 20240.03000.03000.03000.03000.030067,700
Apr 26, 20240.03000.03000.02000.02000.020029,500
Apr 25, 20240.03000.03000.02000.03000.03001,236,500
Apr 24, 20240.03000.03000.03000.03000.0300283,000
Apr 23, 20240.03000.03000.03000.03000.0300473,000
Apr 22, 20240.03000.03000.02000.03000.0300723,000
Apr 19, 20240.03000.03000.03000.03000.0300407,000
Apr 18, 20240.03000.03000.03000.03000.0300131,000
Apr 17, 20240.03000.03000.03000.03000.030022,000
Apr 16, 20240.03000.03000.03000.03000.0300296,000
Apr 15, 20240.03000.03000.03000.03000.0300340,800
Apr 12, 20240.03000.03000.03000.03000.0300241,700
Apr 11, 20240.03000.03000.03000.03000.0300437,400
Apr 10, 20240.03000.03000.02000.02000.0200175,200
Apr 09, 20240.03000.03000.03000.03000.0300738,000
Apr 08, 20240.03000.03000.03000.03000.0300948,500
Apr 05, 20240.03000.03000.03000.03000.03001,000
Apr 04, 20240.03000.03000.03000.03000.0300152,000
Apr 03, 20240.04000.04000.03000.03000.0300779,100
Apr 02, 20240.03000.03000.03000.03000.0300322,000
Apr 01, 20240.03000.04000.03000.04000.0400110,400
Mar 28, 20240.03000.03000.03000.03000.0300326,100
Mar 27, 20240.03000.04000.03000.03000.0300133,200
Mar 26, 20240.03000.04000.03000.03000.0300160,300
Mar 25, 20240.04000.04000.03000.04000.0400147,000
Mar 22, 20240.04000.04000.03000.03000.0300160,000
Mar 21, 20240.04000.04000.03000.03000.0300210,300
Mar 20, 20240.03000.03000.03000.03000.03004,000
Mar 19, 20240.04000.04000.04000.04000.04005,000
Mar 18, 20240.04000.04000.03000.03000.030050,000
Mar 15, 20240.04000.04000.04000.04000.040095,000
Mar 14, 20240.04000.04000.04000.04000.040015,800
Mar 13, 20240.04000.04000.04000.04000.0400-
Mar 12, 20240.04000.04000.04000.04000.0400-
Mar 11, 20240.04000.04000.04000.04000.040016,100
Mar 08, 20240.05000.05000.05000.05000.0500104,100
Mar 07, 20240.04000.05000.04000.05000.0500270,000
Mar 06, 20240.04000.04000.04000.04000.040097,000
Mar 05, 20240.04000.04000.04000.04000.0400304,000
Mar 04, 20240.03000.03000.03000.03000.0300120,000
Mar 01, 20240.03000.03000.03000.03000.030035,000
Feb 29, 20240.03000.03000.03000.03000.03003,000
Feb 28, 20240.03000.03000.03000.03000.0300278,300
Feb 27, 20240.03000.04000.03000.04000.0400110,000
Feb 26, 20240.04000.04000.04000.04000.040020,000
Feb 23, 20240.03000.03000.03000.03000.03004,700
Feb 22, 20240.04000.04000.03000.03000.030076,000
Feb 21, 20240.03000.04000.03000.04000.040019,000
Feb 20, 20240.04000.04000.04000.04000.0400111,800
Feb 16, 20240.03000.03000.03000.03000.030071,000
Feb 15, 20240.03000.03000.03000.03000.0300500
Feb 14, 20240.03000.03000.03000.03000.0300-
Feb 13, 20240.03000.03000.03000.03000.0300-
Feb 12, 20240.03000.03000.03000.03000.030075,000
Feb 09, 20240.04000.04000.04000.04000.04008,700
Feb 08, 20240.03000.03000.03000.03000.0300-
Feb 07, 20240.03000.03000.03000.03000.0300-
Feb 06, 20240.04000.04000.03000.03000.030051,000
Feb 05, 20240.04000.04000.03000.04000.040086,000
Feb 02, 20240.03000.03000.03000.03000.030086,000
Feb 01, 20240.03000.03000.03000.03000.0300-
Jan 31, 20240.03000.03000.03000.03000.0300-
Jan 30, 20240.03000.03000.03000.03000.0300103,100
Jan 29, 20240.04000.04000.04000.04000.04001,000
Jan 26, 20240.03000.03000.03000.03000.030014,000
Jan 25, 20240.03000.03000.03000.03000.030019,000
Jan 24, 20240.04000.04000.04000.04000.0400-
Jan 23, 20240.04000.04000.04000.04000.04001,100
Jan 22, 20240.03000.03000.03000.03000.03007,100
Jan 19, 20240.04000.04000.03000.03000.030044,300
Jan 18, 20240.04000.04000.03000.03000.0300122,900
Jan 17, 20240.03000.03000.03000.03000.0300300
Jan 16, 20240.03000.03000.03000.03000.03001,000
Jan 15, 20240.04000.04000.04000.04000.04001,000
Jan 12, 20240.04000.04000.04000.04000.040010,000
Jan 11, 20240.04000.04000.03000.03000.030010,000
Jan 10, 20240.04000.04000.04000.04000.0400-
Jan 09, 20240.04000.04000.04000.04000.040077,000
Jan 08, 20240.04000.04000.04000.04000.0400135,000
Jan 05, 20240.04000.04000.04000.04000.0400130,500
Jan 04, 20240.04000.04000.04000.04000.04005,100
Jan 03, 20240.03000.04000.03000.04000.0400165,500
Jan 02, 20240.04000.04000.04000.04000.0400105,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...