Gold Bull Resources Corp. (GBRCF)

Gold Bull Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 14, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Mar 13, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Mar 12, 2025	0.37	0.37	0.37	0.37	0.37	-	25
Mar 11, 2025	0.32	0.37	0.32	0.37	0.37	-2.40%	1,129
Mar 10, 2025	0.39	0.39	0.38	0.38	0.38	-6.55%	50,700
Mar 7, 2025	0.40	0.40	0.40	0.40	0.40	5.61%	5,390
Mar 6, 2025	0.37	0.38	0.37	0.38	0.38	16.82%	55,023
Mar 5, 2025	0.33	0.33	0.33	0.33	0.33	-	5
Mar 4, 2025	0.33	0.33	0.33	0.33	0.33	-4.60%	359
Mar 3, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Feb 28, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Feb 27, 2025	0.34	0.34	0.34	0.34	0.34	2.68%	3,000
Feb 26, 2025	0.33	0.33	0.33	0.33	0.33	-5.09%	102
Feb 25, 2025	0.35	0.35	0.35	0.35	0.35	-2.81%	300
Feb 24, 2025	0.35	0.36	0.35	0.36	0.36	2.32%	2,620
Feb 21, 2025	0.38	0.38	0.35	0.35	0.35	-1.45%	13,100
Feb 20, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Feb 19, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Feb 18, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Feb 14, 2025	0.36	0.36	0.36	0.36	0.36	-0.56%	1,185
Feb 13, 2025	0.36	0.36	0.36	0.36	0.36	2.57%	21,751
Feb 12, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Feb 11, 2025	0.35	0.35	0.35	0.35	0.35	-	4
Feb 10, 2025	0.35	0.35	0.35	0.35	0.35	0.17%	3,750
Feb 7, 2025	0.35	0.35	0.35	0.35	0.35	-	21
Feb 6, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Feb 5, 2025	0.35	0.35	0.35	0.35	0.35	5.88%	4,000
Feb 4, 2025	0.35	0.35	0.33	0.33	0.33	-6.99%	10,650
Feb 3, 2025	0.35	0.35	0.35	0.35	0.35	-0.04%	10,330
Jan 31, 2025	0.37	0.37	0.35	0.35	0.35	4.70%	10,600
Jan 30, 2025	0.34	0.34	0.34	0.34	0.34	8.71%	425
Jan 29, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jan 28, 2025	0.31	0.31	0.31	0.31	0.31	-	42
Jan 27, 2025	0.31	0.31	0.31	0.31	0.31	-5.36%	681
Jan 24, 2025	0.33	0.33	0.33	0.33	0.33	5.95%	200
Jan 23, 2025	0.31	0.31	0.31	0.31	0.31	-4.34%	108
Jan 22, 2025	0.33	0.33	0.33	0.33	0.33	2.04%	420
Jan 21, 2025	0.32	0.32	0.32	0.32	0.32	-	16
Jan 17, 2025	0.32	0.32	0.32	0.32	0.32	-1.21%	340
Jan 16, 2025	0.33	0.33	0.32	0.32	0.32	-7.22%	430
Jan 15, 2025	0.35	0.35	0.35	0.35	0.35	2.78%	2,500
Jan 14, 2025	0.34	0.34	0.34	0.34	0.34	-1.36%	4,000
Jan 13, 2025	0.34	0.34	0.34	0.34	0.34	-1.36%	340
Jan 10, 2025	0.33	0.35	0.33	0.35	0.35	6.14%	500
Jan 8, 2025	0.33	0.33	0.33	0.33	0.33	-	13
Jan 7, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jan 6, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jan 3, 2025	0.33	0.33	0.33	0.33	0.33	-3.68%	20,000
Jan 2, 2025	0.34	0.34	0.34	0.34	0.34	8.63%	818
Dec 31, 2024	0.31	0.31	0.31	0.31	0.31	-1.32%	10,065

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.