Grosvenor Resource Corporation (TSXV:GVR)
Canada · Delayed Price · Currency is CAD 0.0500
0.00 (0.00%)
Sep 3, 2026, 3:45 PM EST
Grosvenor Resource Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -28.57% | 10,000 |
| Sep 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 55.56% | 2,000 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -52.63% | 5,000 |
| Jul 7, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 46.15% | 80,000 |
| Jun 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 12,000 |
| Jun 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 15,000 |
| May 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 29,000 |
| May 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 26,000 |
| May 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 500 |
| May 5, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 25.00% | 131,500 |
| Apr 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 41,000 |
| Apr 28, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -31.82% | 131,000 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 24,000 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 500 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -26.47% | 2,300 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,006 |