Grey Wolf Animal Health Corp. (TSXV:WOLF)
Canada · Delayed Price · Currency is CAD 1.310
-0.040 (-2.96%)
Oct 1, 2025, 1:15 PM EDT
Grey Wolf Animal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | - |
| 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 |
| Aug 28, 2025 | 1.25 | 1.49 | 1.23 | 1.38 | 1.38 | 8.66% | 116,200 |
| Aug 27, 2025 | 1.36 | 1.36 | 1.27 | 1.27 | 1.27 | -2.31% | 1,400 |
| Aug 26, 2025 | 1.25 | 1.33 | 1.24 | 1.30 | 1.30 | 4.00% | 19,800 |
| Aug 25, 2025 | 1.10 | 1.25 | 1.10 | 1.25 | 1.25 | 13.64% | 102,661 |
| Aug 21, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 6,400 |
| Aug 20, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 10.00% | 6,400 |
| Aug 18, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 2,017 |
| Aug 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 300 |
| Aug 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -10.62% | 4,400 |
| Aug 6, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 2.73% | 8,200 |
| Aug 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 100 |
| Jul 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 1,300 |
| Jul 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 5.71% | 3,000 |
| Jul 23, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 11,000 |
| Jul 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 7,200 |
| Jul 21, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.94% | 20,300 |
| Jul 18, 2025 | 1.05 | 1.20 | 1.03 | 1.03 | 1.03 | -5.50% | 42,500 |
| Jul 17, 2025 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | -2.68% | 6,505 |
| Jul 16, 2025 | 1.05 | 1.17 | 1.05 | 1.12 | 1.12 | 6.67% | 5,680 |
| Jul 15, 2025 | 1.10 | 1.14 | 1.05 | 1.05 | 1.05 | 3.96% | 89,700 |
| Jul 14, 2025 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | - | 200 |
| Jul 11, 2025 | 1.01 | 1.10 | 1.00 | 1.01 | 1.01 | - | 5,810 |
| Jul 10, 2025 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | 1.00% | 1,000 |
| Jul 8, 2025 | 1.09 | 1.09 | 1.00 | 1.00 | 1.00 | - | 1,000 |
| Jul 7, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | 3.09% | 14,664 |
| Jul 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 6,000 |
| Jul 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 3,700 |
| Jun 26, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | - | 10,500 |
| Jun 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | 4,700 |
| Jun 23, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 35,500 |
| Jun 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 9,500 |
| Jun 19, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 3.26% | 62,000 |