Grey Wolf Animal Health Corp. (TSXV:WOLF)
Canada · Delayed Price · Currency is CAD 1.250
-0.070 (-5.30%)
Nov 28, 2025, 3:29 PM EST
Grey Wolf Animal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -5.30% | 31,528 |
| Nov 27, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 2,000 |
| Nov 25, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | - | 18,300 |
| Nov 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 555 |
| Nov 21, 2025 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -5.07% | 104,073 |
| Nov 20, 2025 | 1.33 | 1.40 | 1.28 | 1.38 | 1.38 | 6.15% | 56,441 |
| Nov 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 95,032 |
| Nov 13, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 5.56% | 1,005 |
| Nov 12, 2025 | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | -5.26% | 4,946 |
| Nov 10, 2025 | 1.25 | 1.33 | 1.20 | 1.33 | 1.33 | 6.40% | 10,307 |
| Nov 7, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 95,000 |
| Nov 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 6,733 |
| Nov 5, 2025 | 1.17 | 1.24 | 1.17 | 1.20 | 1.20 | -4.00% | 15,000 |
| Nov 4, 2025 | 1.31 | 1.31 | 1.16 | 1.25 | 1.25 | -4.58% | 12,700 |
| Nov 3, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -2.24% | 975 |
| Oct 30, 2025 | 1.34 | 1.36 | 1.30 | 1.34 | 1.34 | 0.75% | 207,975 |
| Oct 29, 2025 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | 2.31% | 8,900 |
| Oct 28, 2025 | 1.23 | 1.34 | 1.23 | 1.30 | 1.30 | 3.17% | 3,324,076 |
| Oct 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.28% | 100 |
| Oct 23, 2025 | 1.22 | 1.34 | 1.22 | 1.22 | 1.22 | -8.96% | 5,300 |
| Oct 22, 2025 | 1.30 | 1.35 | 1.16 | 1.34 | 1.34 | 3.08% | 9,484 |
| Oct 21, 2025 | 1.37 | 1.42 | 1.30 | 1.30 | 1.30 | -4.41% | 14,950 |
| Oct 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | 100 |
| Oct 15, 2025 | 1.40 | 1.40 | 1.34 | 1.40 | 1.40 | -2.78% | 3,463 |
| Oct 14, 2025 | 1.35 | 1.45 | 1.32 | 1.44 | 1.44 | 6.67% | 25,994 |
| Oct 10, 2025 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | - | 11,600 |
| Oct 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | 200 |
| Oct 8, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 800 |
| Oct 7, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 22,800 |
| Oct 6, 2025 | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | -2.17% | 20,164 |
| Oct 3, 2025 | 1.44 | 1.44 | 1.35 | 1.38 | 1.38 | 2.22% | 20,200 |
| Oct 2, 2025 | 1.32 | 1.36 | 1.25 | 1.35 | 1.35 | 3.05% | 56,648 |
| Oct 1, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 5,763 |
| Sep 30, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 4.65% | 800 |
| Sep 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -7.86% | 3,000 |
| Sep 26, 2025 | 1.30 | 1.49 | 1.30 | 1.40 | 1.40 | 7.69% | 23,800 |
| Sep 25, 2025 | 1.36 | 1.37 | 1.30 | 1.30 | 1.30 | 0.78% | 13,200 |
| Sep 24, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 18,675 |
| Sep 22, 2025 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | 3.20% | 815 |
| Sep 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 2,500 |
| Sep 17, 2025 | 1.20 | 1.29 | 1.19 | 1.20 | 1.20 | -7.69% | 18,400 |
| Sep 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,000 |
| Sep 12, 2025 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -5.11% | 20,400 |
| Sep 11, 2025 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 1.48% | 51,170 |
| Sep 10, 2025 | 1.37 | 1.37 | 1.31 | 1.35 | 1.35 | 3.05% | 5,104 |
| Sep 9, 2025 | 1.35 | 1.43 | 1.31 | 1.31 | 1.31 | - | 3,900 |
| Sep 8, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,100 |
| Sep 4, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 1,800 |
| Sep 2, 2025 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -5.07% | 35,300 |
| Aug 29, 2025 | 1.35 | 1.38 | 1.31 | 1.38 | 1.38 | - | 15,352 |