Australia markets closed

Grizzly Discoveries Inc. (GZD.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.10000.0000 (0.00%)
At close: 01:33PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.10000.11000.10000.10000.1000148,500
01 Dec 20220.10000.10000.10000.10000.100040,000
30 Nov 20220.10000.10000.10000.10000.10001,300
29 Nov 20220.11000.11000.10000.10000.10003,400
28 Nov 20220.10000.10000.09000.10000.100097,000
25 Nov 20220.10000.10000.09000.10000.1000102,600
24 Nov 20220.12000.12000.11000.11000.110028,900
23 Nov 20220.11000.12000.11000.12000.12006,700
22 Nov 20220.11000.11000.11000.11000.1100500
21 Nov 20220.11000.11000.11000.11000.110010,000
18 Nov 20220.12000.12000.12000.12000.120013,500
17 Nov 20220.12000.12000.12000.12000.120025,000
16 Nov 20220.12000.12000.11000.12000.1200157,500
15 Nov 20220.11000.12000.11000.12000.1200236,900
14 Nov 20220.12000.12000.12000.12000.1200101,800
11 Nov 20220.11000.11000.11000.11000.1100-
10 Nov 20220.11000.11000.11000.11000.110050,400
09 Nov 20220.12000.12000.11000.11000.1100150,200
08 Nov 20220.10000.12000.10000.12000.1200273,000
07 Nov 20220.12000.12000.12000.12000.1200191,000
04 Nov 20220.12000.12000.11000.12000.1200344,600
03 Nov 20220.13000.13000.12000.12000.1200396,500
02 Nov 20220.12000.12000.12000.12000.120048,100
01 Nov 20220.13000.14000.12000.12000.1200232,500
31 Oct 20220.14000.14000.13000.13000.1300217,300
28 Oct 20220.13000.14000.13000.14000.1400610,300
27 Oct 20220.13000.13000.12000.13000.13001,466,300
26 Oct 20220.12000.12000.12000.12000.1200475,700
25 Oct 20220.12000.12000.12000.12000.1200223,000
24 Oct 20220.11000.12000.11000.11000.1100152,800
21 Oct 20220.12000.12000.11000.11000.11001,069,500
20 Oct 20220.12000.12000.11000.12000.1200364,500
19 Oct 20220.12000.12000.11000.12000.1200349,500
18 Oct 20220.12000.13000.12000.12000.12001,193,400
17 Oct 20220.10000.12000.10000.12000.1200692,700
14 Oct 20220.11000.11000.10000.10000.1000479,200
13 Oct 20220.11000.11000.11000.11000.1100208,100
12 Oct 20220.10000.11000.10000.11000.1100224,000
11 Oct 20220.10000.12000.10000.11000.11001,117,200
07 Oct 20220.10000.10000.09000.09000.090034,000
06 Oct 20220.10000.10000.10000.10000.100086,100
05 Oct 20220.08000.10000.08000.10000.1000170,100
04 Oct 20220.09000.09000.09000.09000.0900215,000
03 Oct 20220.09000.09000.09000.09000.0900179,000
30 Sept 20220.08000.08000.08000.08000.0800103,300
29 Sept 20220.08000.09000.07000.08000.0800173,300
28 Sept 20220.09000.09000.07000.07000.0700104,500
27 Sept 20220.09000.09000.08000.08000.0800103,800
26 Sept 20220.10000.10000.08000.10000.1000340,200
23 Sept 20220.09000.10000.09000.10000.100016,200
22 Sept 20220.10000.10000.09000.10000.1000134,000
21 Sept 20220.10000.10000.10000.10000.100068,000
20 Sept 20220.10000.10000.10000.10000.100044,500
19 Sept 20220.10000.10000.10000.10000.1000137,500
16 Sept 20220.10000.11000.10000.10000.1000191,000
15 Sept 20220.10000.10000.09000.09000.0900130,000
14 Sept 20220.10000.10000.09000.09000.090094,500
13 Sept 20220.10000.11000.10000.11000.1100106,000
12 Sept 20220.09000.11000.09000.11000.110028,500
09 Sept 20220.10000.10000.10000.10000.100097,000
08 Sept 20220.11000.11000.10000.10000.100088,000
07 Sept 20220.10000.11000.10000.10000.1000280,000
06 Sept 20220.09000.11000.08000.10000.1000695,000
02 Sept 20220.09000.10000.09000.09000.0900158,300
01 Sept 20220.09000.09000.09000.09000.090054,800
31 Aug 20220.09000.09000.09000.09000.090011,100
30 Aug 20220.09000.09000.09000.09000.09007,000
29 Aug 20220.09000.09000.09000.09000.09006,200
26 Aug 20220.10000.10000.10000.10000.10003,600
25 Aug 20220.10000.10000.10000.10000.100053,000
24 Aug 20220.10000.10000.09000.10000.100075,000
23 Aug 20220.10000.10000.10000.10000.1000-
22 Aug 20220.10000.10000.10000.10000.100088,000
19 Aug 20220.10000.10000.10000.10000.1000-
18 Aug 20220.10000.10000.10000.10000.100015,700
17 Aug 20220.10000.10000.10000.10000.100036,000
16 Aug 20220.11000.11000.10000.10000.100027,000
15 Aug 20220.10000.11000.10000.10000.100025,800
12 Aug 20220.11000.11000.10000.11000.1100184,200
11 Aug 20220.10000.11000.10000.11000.110020,000
10 Aug 20220.10000.10000.10000.10000.1000100,000
09 Aug 20220.11000.11000.11000.11000.1100201,500
08 Aug 20220.11000.11000.11000.11000.110036,500
05 Aug 20220.10000.11000.10000.11000.1100266,500
04 Aug 20220.10000.10000.10000.10000.100034,500
03 Aug 20220.10000.10000.10000.10000.100010,000
02 Aug 20220.10000.11000.09000.09000.0900250,500
29 July 20220.10000.10000.10000.10000.1000119,000
28 July 20220.09000.10000.09000.10000.100093,000
27 July 20220.09000.09000.09000.09000.090031,000
26 July 20220.09000.10000.09000.10000.100092,000
25 July 20220.09000.10000.09000.10000.1000159,200
22 July 20220.09000.09000.08000.09000.0900141,500
21 July 20220.09000.09000.09000.09000.090061,800
20 July 20220.09000.09000.08000.08000.080016,000
19 July 20220.08000.09000.08000.09000.090096,700
18 July 20220.08000.08000.07000.08000.080023,100
15 July 20220.08000.09000.08000.08000.0800254,900
14 July 20220.08000.09000.08000.09000.090050,200
13 July 20220.08000.08000.08000.08000.0800109,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...