Graycliff Exploration Limited (CSE:GRAY)
Canada · Delayed Price · Currency is CAD 0.2400
-0.0200 (-7.69%)
May 15, 2026, 2:45 PM EST
Graycliff Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 2,000 |
| May 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 500 |
| May 13, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | - | 8,000 |
| May 12, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -10.53% | 2,300 |
| May 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.64% | 3,914 |
| May 8, 2026 | 0.32 | 0.32 | 0.27 | 0.28 | 0.28 | -6.78% | 4,780 |
| May 7, 2026 | 0.27 | 0.31 | 0.24 | 0.30 | 0.30 | 18.00% | 34,617 |
| May 6, 2026 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -3.85% | 14,375 |
| May 5, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 13.04% | 38,874 |
| May 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,500 |
| May 1, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.00% | 5,640 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.11% | 43,035 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 562 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,722 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -9.09% | 17,110 |
| Apr 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 25.71% | 1,500 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 20.69% | 65,611 |
| Mar 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 15,000 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -16.22% | 1,170 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -19.57% | 14,318 |
| Mar 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 21.05% | 5,000 |
| Mar 12, 2026 | 0.22 | 0.26 | 0.19 | 0.19 | 0.19 | - | 31,540 |
| Mar 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,301 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 6,600 |
| Mar 6, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 42.86% | 40,691 |
| Mar 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,186 |
| Feb 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 500 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 11,875 |
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 500 |
| Feb 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,250 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 4,375 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 99,768 |
| Feb 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.38% | 1,706 |
| Feb 3, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 10,500 |
| Feb 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,629 |
| Jan 30, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 6,202 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.33% | 2,900 |
| Jan 27, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -14.29% | 44,313 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 2,343 |
| Jan 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -5.56% | 16,492 |
| Jan 20, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | - | 10,032 |
| Jan 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.50% | 9,150 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 3,100 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 30,879 |
| Jan 13, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 15.38% | 8,226 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -13.33% | 239,020 |
| Jan 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 21,457 |
| Jan 5, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | - | 14,077 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -16.67% | 9,500 |
| Dec 30, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 5,400 |