Grizzly Discoveries Inc. (TSXV:GZD)
Canada
· Delayed Price · Currency is CAD 0.0250
+0.0050 (25.00%)
Jun 18, 2025, 9:30 AM EDT
Grizzly Discoveries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 11,000 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 49,226 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 16,000 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,000 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 157,000 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17,000 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 73,000 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 68,000 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,500 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 103,500 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 215,510 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 215,510 |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 28,500 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 207,000 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 335,000 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,700 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 35,000 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 4,100 |
| May 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 292,500 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 47,000 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 24,200 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 25,000 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Apr 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 14,425 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 15,000 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 27,000 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 108,000 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,600 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 26,700 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 5,000 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 29,000 |