Grey Wolf Animal Health Corp. (TSXV:WOLF)
Canada
· Delayed Price · Currency is CAD 0.9000
-0.0200 (-2.17%)
May 2, 2025, 4:00 PM EDT
Grey Wolf Animal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -2.17% | 32,000 |
| May 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | 2.22% | 3,000 |
| Apr 30, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | - | - | 55,000 |
| Apr 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Apr 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Apr 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -8.16% | 3,300 |
| Apr 24, 2025 | 0.93 | 0.99 | 0.93 | 0.98 | - | -1.01% | 19,000 |
| Apr 23, 2025 | 0.92 | 0.99 | 0.92 | 0.99 | - | 7.61% | 3,500 |
| Apr 22, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | - | -3.16% | 6,500 |
| Apr 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | - | - |
| Apr 17, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | - | 1.06% | 15,600 |
| Apr 16, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | - | - |
| Apr 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | -1.05% | 3,500 |
| Apr 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | - | - |
| Apr 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | - | - |
| Apr 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1.06% | 1,000 |
| Apr 9, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | - | -2.08% | 6,500 |
| Apr 8, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | - | - | 4,500 |
| Apr 7, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | - | - | 2,100 |
| Apr 4, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | - | -3.03% | 12,000 |
| Apr 3, 2025 | 0.99 | 0.99 | 0.80 | 0.99 | - | -1.00% | 22,025 |
| Apr 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Apr 1, 2025 | 1.04 | 1.06 | 1.00 | 1.00 | - | -2.91% | 44,500 |
| Mar 31, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | - |
| Mar 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | -1.90% | 4,200 |
| Mar 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | - |
| Mar 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | - |
| Mar 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | - |
| Mar 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | - |
| Mar 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | - |
| Mar 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | - |
| Mar 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | - |
| Mar 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | -0.94% | 400 |
| Mar 17, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | - | -3.64% | 6,600 |
| Mar 14, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | - | 2.80% | 9,900 |
| Mar 13, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | 1.90% | 14,850 |
| Mar 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | -1.87% | 2,500 |
| Mar 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | - |
| Mar 10, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | -0.93% | 700 |
| Mar 7, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | 0.93% | 1,000 |
| Mar 6, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | 1,200 |
| Mar 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | - |
| Mar 4, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | - | -2.73% | 4,109 |
| Mar 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2.80% | 36,300 |
| Feb 28, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | - |
| Feb 27, 2025 | 1.09 | 1.09 | 1.05 | 1.07 | - | -3.60% | 15,000 |
| Feb 26, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | - | 0.91% | 9,900 |
| Feb 25, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | - | 0.92% | 5,300 |
| Feb 24, 2025 | 1.09 | 1.09 | 1.05 | 1.09 | - | -1.80% | 15,564 |
| Feb 21, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | - | 7.77% | 6,200 |