Gold Bull Resources Corp. (TSXV:GBRC)
Canada
· Delayed Price · Currency is CAD 0.5700
0.00 (0.00%)
Inactive · Last trade price
on Mar 12, 2025
Gold Bull Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Mar 13, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Mar 12, 2025 | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | 15.15% | 9,500 |
| Mar 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Mar 10, 2025 | 0.57 | 0.57 | 0.50 | 0.50 | 0.50 | -13.16% | 96,500 |
| Mar 7, 2025 | 0.57 | 0.60 | 0.55 | 0.57 | 0.57 | 1.79% | 257,163 |
| Mar 6, 2025 | 0.50 | 0.56 | 0.50 | 0.56 | 0.56 | 21.74% | 247,123 |
| Mar 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 4,800 |
| Mar 4, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -6.12% | 68,500 |
| Mar 3, 2025 | 0.49 | 0.49 | 0.46 | 0.49 | 0.49 | 1.03% | 40,990 |
| Feb 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 4,000 |
| Feb 27, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 13,000 |
| Feb 26, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 140,500 |
| Feb 25, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -4.00% | 109,000 |
| Feb 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 58,100 |
| Feb 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 31,800 |
| Feb 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 25,000 |
| Feb 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 25,000 |
| Feb 18, 2025 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | -1.89% | 12,022 |
| Feb 14, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 3.92% | 6,500 |
| Feb 13, 2025 | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -1.92% | 32,050 |
| Feb 12, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 18,000 |
| Feb 11, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 9,400 |
| Feb 10, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | 2.00% | 73,400 |
| Feb 7, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | - | 61,500 |
| Feb 6, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 56,000 |
| Feb 5, 2025 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | - | 283,027 |
| Feb 4, 2025 | 0.48 | 0.51 | 0.47 | 0.51 | 0.51 | - | 246,500 |
| Feb 3, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 360,430 |
| Jan 31, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 5.05% | 84,077 |
| Jan 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 29, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.13% | 50,000 |
| Jan 28, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 9.09% | 28,500 |
| Jan 27, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 59,550 |
| Jan 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.23% | 500 |
| Jan 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 16,000 |
| Jan 21, 2025 | 0.47 | 0.47 | 0.41 | 0.47 | 0.47 | - | 86,500 |
| Jan 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 13,100 |
| Jan 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 2,200 |
| Jan 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 6,720 |
| Jan 15, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -5.10% | 40,000 |
| Jan 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 32,500 |
| Jan 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 13,000 |
| Jan 10, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 40,620 |
| Jan 9, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 55,388 |
| Jan 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 179,500 |
| Jan 7, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 4.30% | 51,000 |
| Jan 6, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -1.06% | 66,770 |
| Jan 3, 2025 | 0.51 | 0.51 | 0.47 | 0.47 | 0.47 | -4.08% | 45,000 |