Grizzly Discoveries Inc. (GZD.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 01:57PM EDT
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 23,700 |
| 18 Sept 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 200,000 |
| 17 Sept 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,500 |
| 16 Sept 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,000 |
| 13 Sept 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 12 Sept 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,000 |
| 11 Sept 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 10 Sept 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,200 |
| 09 Sept 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 06 Sept 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 05 Sept 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 14,000 |
| 04 Sept 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 94,900 |
| 03 Sept 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 46,000 |
| 30 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,700 |
| 29 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 55,000 |
| 28 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 27 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,800 |
| 26 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,300 |
| 23 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 168,000 |
| 22 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 21 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 314,800 |
| 20 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 19 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 46,200 |
| 16 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| 15 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 77,500 |
| 14 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 13 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 12 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 500 |
| 09 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 08 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
| 07 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 06 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,200 |
| 02 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| 01 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 31 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 41,000 |
| 30 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 29 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| 26 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| 25 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 24 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| 23 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 500 |
| 22 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,000 |
| 19 July 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 8,400 |
| 18 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 23,100 |
| 17 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 312,500 |
| 16 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 15 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 300,000 |
| 12 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| 11 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 354,000 |
| 10 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| 09 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 558,000 |
| 08 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 97,000 |
| 05 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 225,000 |
| 04 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 03 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 214,600 |
| 02 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 303,600 |
| 28 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
| 27 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 26 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 25 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 24 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 21 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 125,000 |
| 20 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,000 |
| 19 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 40,000 |
| 18 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 108,300 |
| 17 June 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 465,000 |
| 14 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 13 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 12 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11,000 |
| 11 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 10 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 28,200 |
| 07 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 32,300 |
| 06 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,600 |
| 05 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 54,000 |
| 04 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,400 |
| 03 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 17,000 |
| 31 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
| 30 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 104,000 |
| 29 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,500 |
| 28 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 288,900 |
| 27 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 73,700 |
| 24 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,400 |
| 23 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 112,000 |
| 22 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| 21 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 72,300 |
| 17 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 24,000 |
| 16 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,500 |
| 15 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 133,800 |
| 14 May 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 57,000 |
| 13 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| 10 May 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 113,700 |
| 09 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,100 |
| 08 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 329,000 |
| 07 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 85,000 |
| 06 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 266,000 |
| 03 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 75,200 |
| 02 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 34,200 |
| 01 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 75,100 |
| 30 Apr 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 1,292,500 |
| 29 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 67,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.