Grosvenor Resource Corporation (TSXV:GVR)
Canada · Delayed Price · Currency is CAD 0.1250
+0.0050 (4.17%)
Feb 9, 2026, 1:26 PM EST
Grosvenor Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 15,000 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 6,000 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 8,000 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,000 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 24,042 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 134,563 |
| Jan 21, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 22,432 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,131 |
| Jan 19, 2026 | 0.07 | 0.12 | 0.07 | 0.12 | 0.12 | 64.29% | 81,781 |
| Jan 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 40.00% | 2,955 |
| Jan 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 26,583 |
| Dec 31, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -16.67% | 34,000 |
| Dec 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 60,000 |
| Dec 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 50,000 |
| Dec 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 75,000 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -23.08% | 7,750 |
| Nov 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 30.00% | 2,000 |
| Nov 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Oct 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 15,000 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Oct 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 75,000 |
| Aug 13, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 71.43% | 150,000 |