TSXV:GRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.56	0.56	0.55	0.55	0.55	-11.29%	11,500
Mar 27, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Mar 26, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Mar 25, 2025	0.62	0.62	0.61	0.62	0.62	10.71%	26,500
Mar 24, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Mar 21, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Mar 20, 2025	0.56	0.59	0.55	0.56	0.56	-13.85%	20,205
Mar 19, 2025	0.67	0.67	0.65	0.65	0.65	-13.33%	1,800
Mar 18, 2025	0.51	0.83	0.51	0.75	0.75	5.63%	120,900
Mar 17, 2025	0.46	0.73	0.46	0.71	0.71	69.05%	35,005
Mar 14, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Mar 13, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Mar 12, 2025	0.42	0.42	0.40	0.42	0.42	-2.33%	326,615
Mar 11, 2025	0.45	0.45	0.43	0.43	0.43	-5.49%	69,000
Mar 10, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Mar 7, 2025	0.47	0.47	0.45	0.46	0.46	-8.08%	49,500
Mar 6, 2025	0.46	0.50	0.46	0.50	0.50	7.61%	3,500
Mar 5, 2025	0.45	0.46	0.45	0.46	0.46	-2.13%	21,843
Mar 4, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Mar 3, 2025	0.51	0.51	0.47	0.47	0.47	2.17%	3,200
Feb 28, 2025	0.50	0.50	0.46	0.46	0.46	-11.54%	92,400
Feb 27, 2025	0.53	0.54	0.51	0.52	0.52	-	64,500
Feb 26, 2025	0.52	0.52	0.52	0.52	0.52	-10.34%	2,000
Feb 25, 2025	0.53	0.58	0.53	0.58	0.58	5.45%	33,000
Feb 24, 2025	0.55	0.55	0.55	0.55	0.55	-	3,000
Feb 21, 2025	0.55	0.55	0.55	0.55	0.55	-	26,500
Feb 20, 2025	0.58	0.58	0.55	0.55	0.55	-5.17%	22,000
Feb 19, 2025	0.52	0.58	0.52	0.58	0.58	16.00%	68,100
Feb 18, 2025	0.53	0.53	0.50	0.50	0.50	-9.09%	37,820
Feb 14, 2025	0.55	0.56	0.54	0.55	0.55	-1.79%	51,500
Feb 13, 2025	0.56	0.56	0.53	0.56	0.56	-	112,500
Feb 12, 2025	0.60	0.60	0.55	0.56	0.56	-	52,500
Feb 11, 2025	0.63	0.63	0.56	0.56	0.56	1.82%	9,500
Feb 10, 2025	0.55	0.55	0.54	0.55	0.55	3.77%	52,037
Feb 7, 2025	0.52	0.53	0.52	0.53	0.53	-8.62%	26,500
Feb 6, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Feb 5, 2025	0.58	0.58	0.58	0.58	0.58	1.75%	4,030
Feb 4, 2025	0.63	0.73	0.57	0.57	0.57	11.76%	14,400
Feb 3, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	6,505
Jan 31, 2025	0.52	0.52	0.48	0.50	0.50	-5.66%	67,700
Jan 30, 2025	0.54	0.57	0.53	0.53	0.53	-10.17%	26,500
Jan 29, 2025	0.57	0.59	0.53	0.59	0.59	1.72%	43,500
Jan 28, 2025	0.58	0.58	0.58	0.58	0.58	-	5,000
Jan 27, 2025	0.64	0.64	0.57	0.58	0.58	-10.77%	59,514
Jan 24, 2025	0.65	0.65	0.65	0.65	0.65	-1.52%	10,000
Jan 23, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Jan 22, 2025	0.66	0.66	0.66	0.66	0.66	-8.33%	5,500
Jan 21, 2025	0.72	0.72	0.72	0.72	0.72	-	12,500
Jan 20, 2025	0.60	0.72	0.60	0.72	0.72	10.77%	24,430
Jan 17, 2025	0.65	0.65	0.60	0.65	0.65	-	11,000