Australia markets open in 6 hours 17 minutes

Grizzly Discoveries Inc. (GZD.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
As of 10:47AM EST. Market open.
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20230.03500.03500.03500.03500.0350165,611
28 Nov 20230.04000.04000.04000.04000.040079,000
27 Nov 20230.04000.04000.04000.04000.0400149,000
24 Nov 20230.04000.04000.04000.04000.040080,500
23 Nov 20230.04000.04000.04000.04000.0400239,500
22 Nov 20230.04000.04000.04000.04000.0400-
21 Nov 20230.04000.04000.04000.04000.040059,000
20 Nov 20230.04000.04000.04000.04000.0400430,000
17 Nov 20230.04000.04000.04000.04000.0400107,800
16 Nov 20230.04000.04000.04000.04000.040036,100
15 Nov 20230.04000.04000.04000.04000.0400213,000
14 Nov 20230.05000.05000.04000.05000.0500601,000
13 Nov 20230.05000.05000.05000.05000.050069,000
10 Nov 20230.05000.05000.05000.05000.050030,500
09 Nov 20230.05000.05000.05000.05000.0500111,000
08 Nov 20230.05000.05000.05000.05000.05006,000
07 Nov 20230.05000.05000.05000.05000.050025,000
06 Nov 20230.06000.06000.06000.06000.0600-
03 Nov 20230.06000.06000.06000.06000.0600-
02 Nov 20230.05000.06000.05000.06000.0600122,600
01 Nov 20230.05000.05000.05000.05000.0500806,700
31 Oct 20230.05000.05000.05000.05000.05002,100
30 Oct 20230.05000.05000.05000.05000.0500239,100
27 Oct 20230.05000.05000.05000.05000.0500126,400
26 Oct 20230.05000.05000.05000.05000.05003,000
25 Oct 20230.05000.05000.05000.05000.0500-
24 Oct 20230.05000.05000.05000.05000.0500289,000
23 Oct 20230.05000.05000.05000.05000.0500132,000
20 Oct 20230.06000.06000.06000.06000.0600115,000
19 Oct 20230.05000.06000.05000.06000.0600445,000
18 Oct 20230.05000.06000.05000.06000.0600180,700
17 Oct 20230.06000.06000.06000.06000.0600304,000
16 Oct 20230.06000.06000.06000.06000.06002,000
13 Oct 20230.06000.06000.06000.06000.06008,000
12 Oct 20230.06000.06000.06000.06000.060022,500
11 Oct 20230.06000.07000.06000.07000.070056,000
10 Oct 20230.07000.07000.06000.06000.060021,400
06 Oct 20230.08000.08000.06000.08000.080059,000
05 Oct 20230.06000.06000.06000.06000.06001,000
04 Oct 20230.07000.07000.07000.07000.07001,000
03 Oct 20230.06000.06000.06000.06000.0600-
02 Oct 20230.06000.06000.06000.06000.0600-
29 Sept 20230.06000.06000.06000.06000.060033,000
28 Sept 20230.06000.08000.06000.08000.08006,000
27 Sept 20230.07000.07000.07000.07000.0700600
26 Sept 20230.07000.07000.07000.07000.070013,500
25 Sept 20230.08000.08000.08000.08000.080010,000
22 Sept 20230.08000.08000.07000.07000.070036,000
21 Sept 20230.08000.08000.08000.08000.080039,000
20 Sept 20230.07000.07000.07000.07000.070017,500
19 Sept 20230.06000.06000.06000.06000.060032,000
18 Sept 20230.05000.05000.05000.05000.0500130,800
15 Sept 20230.06000.06000.06000.06000.060042,000
14 Sept 20230.06000.06000.06000.06000.0600-
13 Sept 20230.06000.06000.06000.06000.06009,100
12 Sept 20230.06000.06000.06000.06000.06001,000
11 Sept 20230.06000.06000.06000.06000.060031,000
08 Sept 20230.06000.06000.06000.06000.060068,800
07 Sept 20230.06000.06000.06000.06000.06005,000
06 Sept 20230.06000.06000.06000.06000.060080,000
05 Sept 20230.06000.06000.06000.06000.060024,600
01 Sept 20230.06000.06000.06000.06000.0600-
31 Aug 20230.06000.06000.06000.06000.060040,000
30 Aug 20230.06000.06000.06000.06000.0600-
29 Aug 20230.06000.06000.06000.06000.060030,500
28 Aug 20230.06000.06000.06000.06000.060034,000
25 Aug 20230.06000.06000.06000.06000.060069,000
24 Aug 20230.06000.06000.06000.06000.060071,200
23 Aug 20230.06000.06000.06000.06000.060079,500
22 Aug 20230.04000.06000.04000.06000.060068,400
21 Aug 20230.06000.07000.06000.07000.070015,000
18 Aug 20230.06000.07000.06000.06000.060041,000
17 Aug 20230.07000.07000.06000.06000.060097,100
16 Aug 20230.07000.07000.07000.07000.0700100,300
15 Aug 20230.07000.07000.07000.07000.0700112,000
14 Aug 20230.07000.07000.07000.07000.070016,100
11 Aug 20230.07000.07000.07000.07000.07008,400
10 Aug 20230.07000.07000.07000.07000.0700-
09 Aug 20230.08000.08000.07000.07000.070073,100
08 Aug 20230.08000.08000.08000.08000.08008,900
04 Aug 20230.09000.09000.07000.07000.0700142,300
03 Aug 20230.08000.08000.08000.08000.08001,600
02 Aug 20230.08000.08000.08000.08000.080010,900
01 Aug 20230.08000.08000.08000.08000.080010,900
31 July 20230.08000.08000.08000.08000.0800-
28 July 20230.08000.08000.08000.08000.08009,000
27 July 20230.08000.08000.08000.08000.08001,800
26 July 20230.07000.07000.07000.07000.0700-
25 July 20230.07000.07000.07000.07000.0700900
24 July 20230.07000.07000.07000.07000.0700-
21 July 20230.07000.07000.07000.07000.070012,100
20 July 20230.07000.07000.07000.07000.0700-
19 July 20230.07000.07000.07000.07000.070024,400
18 July 20230.08000.08000.08000.08000.0800-
17 July 20230.08000.08000.08000.08000.0800-
14 July 20230.08000.08000.08000.08000.080030,000
13 July 20230.08000.08000.08000.08000.0800-
12 July 20230.08000.08000.08000.08000.0800-
11 July 20230.08000.08000.08000.08000.080018,300
10 July 20230.08000.08000.08000.08000.08008,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...