Grizzly Discoveries Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.030	0.030	0.030	0.030	0.030	3,000
2024-05-30	0.030	0.030	0.030	0.030	0.030	104,000
2024-05-29	0.030	0.030	0.030	0.030	0.030	8,500
2024-05-28	0.030	0.030	0.030	0.030	0.030	288,900
2024-05-27	0.030	0.030	0.030	0.030	0.030	73,700
2024-05-24	0.030	0.030	0.030	0.030	0.030	3,400
2024-05-23	0.030	0.030	0.030	0.030	0.030	112,000
2024-05-22	0.030	0.030	0.030	0.030	0.030	10,000
2024-05-21	0.030	0.030	0.030	0.030	0.030	72,300
2024-05-17	0.030	0.030	0.030	0.030	0.030	24,000
2024-05-16	0.030	0.030	0.030	0.030	0.030	9,500
2024-05-15	0.030	0.030	0.030	0.030	0.030	133,800
2024-05-14	0.030	0.030	0.020	0.030	0.030	57,000
2024-05-13	0.030	0.030	0.030	0.030	0.030	20,000
2024-05-10	0.030	0.030	0.020	0.030	0.030	113,700
2024-05-09	0.030	0.030	0.030	0.030	0.030	100,100
2024-05-08	0.030	0.030	0.030	0.030	0.030	329,000
2024-05-07	0.030	0.030	0.030	0.030	0.030	85,000
2024-05-06	0.030	0.030	0.030	0.030	0.030	266,000
2024-05-03	0.030	0.030	0.030	0.030	0.030	75,200
2024-05-02	0.030	0.030	0.030	0.030	0.030	34,200
2024-05-01	0.030	0.030	0.030	0.030	0.030	75,100
2024-04-30	0.030	0.040	0.030	0.030	0.030	1,292,500
2024-04-29	0.030	0.030	0.030	0.030	0.030	67,700
2024-04-26	0.030	0.030	0.020	0.020	0.020	29,500
2024-04-25	0.030	0.030	0.020	0.030	0.030	1,236,500
2024-04-24	0.030	0.030	0.030	0.030	0.030	283,000
2024-04-23	0.030	0.030	0.030	0.030	0.030	473,000
2024-04-22	0.030	0.030	0.020	0.030	0.030	723,000
2024-04-19	0.030	0.030	0.030	0.030	0.030	407,000
2024-04-18	0.030	0.030	0.030	0.030	0.030	131,000
2024-04-17	0.030	0.030	0.030	0.030	0.030	22,000
2024-04-16	0.030	0.030	0.030	0.030	0.030	296,000
2024-04-15	0.030	0.030	0.030	0.030	0.030	340,800
2024-04-12	0.030	0.030	0.030	0.030	0.030	241,700
2024-04-11	0.030	0.030	0.030	0.030	0.030	437,400
2024-04-10	0.030	0.030	0.020	0.020	0.020	175,200
2024-04-09	0.030	0.030	0.030	0.030	0.030	738,000
2024-04-08	0.030	0.030	0.030	0.030	0.030	948,500
2024-04-05	0.030	0.030	0.030	0.030	0.030	1,000
2024-04-04	0.030	0.030	0.030	0.030	0.030	152,000
2024-04-03	0.040	0.040	0.030	0.030	0.030	779,100
2024-04-02	0.030	0.030	0.030	0.030	0.030	322,000
2024-04-01	0.030	0.040	0.030	0.040	0.040	110,400
2024-03-28	0.030	0.030	0.030	0.030	0.030	326,100
2024-03-27	0.030	0.040	0.030	0.030	0.030	133,200
2024-03-26	0.030	0.040	0.030	0.030	0.030	160,300
2024-03-25	0.040	0.040	0.030	0.040	0.040	147,000
2024-03-22	0.040	0.040	0.030	0.030	0.030	160,000
2024-03-21	0.040	0.040	0.030	0.030	0.030	210,300
2024-03-20	0.030	0.030	0.030	0.030	0.030	4,000
2024-03-19	0.040	0.040	0.040	0.040	0.040	5,000
2024-03-18	0.040	0.040	0.030	0.030	0.030	50,000
2024-03-15	0.040	0.040	0.040	0.040	0.040	95,000
2024-03-14	0.040	0.040	0.040	0.040	0.040	15,800
2024-03-13	0.040	0.040	0.040	0.040	0.040	0
2024-03-12	0.040	0.040	0.040	0.040	0.040	0
2024-03-11	0.040	0.040	0.040	0.040	0.040	16,100
2024-03-08	0.050	0.050	0.050	0.050	0.050	104,100
2024-03-07	0.040	0.050	0.040	0.050	0.050	270,000

← NewerPage 11 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.