Australia markets closed

Grizzly Discoveries Inc. (GZD.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.0900-0.0050 (-5.26%)
At close: 03:44PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
19 May 20220.10000.10000.09000.09000.0900273,100
18 May 20220.09000.10000.09000.10000.100096,600
17 May 20220.09000.09000.09000.09000.090088,000
16 May 20220.08000.09000.08000.09000.09006,700
13 May 20220.09000.10000.08000.08000.0800242,000
12 May 20220.09000.09000.08000.08000.080051,500
11 May 20220.09000.09000.09000.09000.090039,000
10 May 20220.09000.09000.09000.09000.090034,200
09 May 20220.09000.09000.09000.09000.0900106,600
06 May 20220.10000.10000.09000.10000.1000190,500
05 May 20220.10000.10000.10000.10000.10006,400
04 May 20220.10000.10000.09000.09000.0900102,100
03 May 20220.10000.10000.10000.10000.1000149,400
02 May 20220.10000.10000.09000.09000.0900266,400
29 Apr 20220.10000.11000.10000.10000.1000356,000
28 Apr 20220.09000.10000.09000.09000.0900306,400
27 Apr 20220.10000.10000.09000.10000.100017,100
26 Apr 20220.10000.10000.10000.10000.1000219,200
25 Apr 20220.10000.10000.09000.10000.1000472,700
22 Apr 20220.10000.10000.10000.10000.100029,700
21 Apr 20220.09000.10000.09000.10000.100031,600
20 Apr 20220.09000.09000.09000.09000.090059,300
19 Apr 20220.09000.09000.09000.09000.090052,000
18 Apr 20220.09000.09000.09000.09000.090085,000
14 Apr 20220.09000.09000.09000.09000.090044,900
13 Apr 20220.10000.10000.08000.09000.0900794,300
12 Apr 20220.10000.10000.10000.10000.1000175,000
11 Apr 20220.10000.10000.09000.10000.1000430,000
08 Apr 20220.10000.10000.09000.10000.1000138,200
07 Apr 20220.10000.10000.09000.10000.1000215,700
06 Apr 20220.10000.10000.10000.10000.100038,200
05 Apr 20220.10000.10000.10000.10000.1000290,700
04 Apr 20220.10000.10000.10000.10000.1000313,300
01 Apr 20220.10000.10000.10000.10000.1000353,200
31 Mar 20220.08000.10000.08000.10000.1000784,200
30 Mar 20220.07000.09000.07000.08000.0800520,600
29 Mar 20220.08000.08000.07000.08000.0800745,400
28 Mar 20220.08000.08000.08000.08000.080087,100
25 Mar 20220.09000.09000.08000.08000.0800612,200
24 Mar 20220.09000.09000.08000.09000.0900141,500
23 Mar 20220.07000.09000.07000.09000.0900210,500
22 Mar 20220.08000.09000.08000.08000.0800234,400
21 Mar 20220.08000.08000.08000.08000.0800293,500
18 Mar 20220.08000.08000.08000.08000.0800331,500
17 Mar 20220.08000.08000.08000.08000.0800135,000
16 Mar 20220.08000.09000.07000.07000.0700417,700
15 Mar 20220.08000.08000.08000.08000.0800324,300
14 Mar 20220.08000.08000.07000.08000.0800168,800
11 Mar 20220.08000.08000.07000.07000.0700141,600
10 Mar 20220.08000.08000.08000.08000.0800453,300
09 Mar 20220.07000.08000.07000.08000.0800257,100
08 Mar 20220.07000.07000.07000.07000.0700209,200
07 Mar 20220.07000.07000.07000.07000.070081,700
04 Mar 20220.07000.07000.07000.07000.070011,500
03 Mar 20220.07000.07000.06000.07000.0700151,800
02 Mar 20220.07000.07000.07000.07000.07001,300
01 Mar 20220.06000.07000.06000.06000.0600119,100
28 Feb 20220.07000.07000.07000.07000.0700177,700
25 Feb 20220.08000.08000.07000.07000.070019,100
24 Feb 20220.07000.08000.07000.08000.0800451,200
23 Feb 20220.07000.07000.06000.07000.0700173,800
22 Feb 20220.07000.07000.07000.07000.070074,100
18 Feb 20220.07000.07000.07000.07000.0700362,400
17 Feb 20220.06000.07000.06000.07000.0700340,800
16 Feb 20220.06000.06000.06000.06000.060020,300
15 Feb 20220.07000.07000.07000.07000.070018,200
14 Feb 20220.06000.06000.06000.06000.0600143,000
11 Feb 20220.06000.06000.06000.06000.060098,000
10 Feb 20220.06000.07000.06000.06000.060058,300
09 Feb 20220.06000.06000.06000.06000.060053,000
08 Feb 20220.06000.06000.06000.06000.060040,800
07 Feb 20220.06000.06000.05000.05000.0500118,100
04 Feb 20220.06000.06000.06000.06000.060017,500
03 Feb 20220.06000.06000.06000.06000.06003,700
02 Feb 20220.06000.06000.06000.06000.06005,000
01 Feb 20220.06000.06000.06000.06000.06006,700
31 Jan 20220.06000.06000.06000.06000.060048,700
28 Jan 20220.07000.07000.06000.06000.0600115,500
27 Jan 20220.06000.06000.06000.06000.060044,500
26 Jan 20220.07000.07000.06000.06000.0600165,100
25 Jan 20220.07000.07000.06000.06000.060060,000
24 Jan 20220.06000.07000.05000.07000.0700198,300
21 Jan 20220.06000.06000.06000.06000.0600130,000
20 Jan 20220.05000.06000.05000.06000.0600412,300
19 Jan 20220.06000.06000.06000.06000.0600349,400
18 Jan 20220.05000.06000.05000.05000.0500363,000
17 Jan 20220.04000.04000.04000.04000.040010,000
14 Jan 20220.05000.05000.05000.05000.0500700
13 Jan 20220.05000.05000.05000.05000.050025,000
12 Jan 20220.04000.05000.04000.05000.050094,500
11 Jan 20220.05000.05000.05000.05000.0500130,500
10 Jan 20220.05000.05000.05000.05000.0500156,000
07 Jan 20220.05000.05000.05000.05000.0500234,100
06 Jan 20220.05000.05000.05000.05000.0500139,500
05 Jan 20220.05000.05000.05000.05000.050029,000
04 Jan 20220.05000.05000.05000.05000.050093,800
31 Dec 20210.05000.05000.05000.05000.050036,000
30 Dec 20210.05000.05000.05000.05000.050010,000
29 Dec 20210.05000.05000.05000.05000.050098,000
24 Dec 20210.05000.05000.05000.05000.050051,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...