Grey Wolf Animal Health Corp. (TSXV:WOLF)
Canada
· Delayed Price · Currency is CAD 1.030
-0.020 (-1.90%)
Mar 28, 2025, 4:00 PM EST
Grey Wolf Animal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | - | - | 9,300 |
| Feb 19, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | - | 3.00% | 120,366 |
| Feb 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Feb 14, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | - | -4.76% | 1,800 |
| Feb 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | - |
| Feb 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | 10,300 |
| Feb 11, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | - | -0.94% | 9,000 |
| Feb 10, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | - | -0.93% | 22,000 |
| Feb 7, 2025 | 1.19 | 1.19 | 1.07 | 1.07 | - | -2.73% | 477 |
| Feb 6, 2025 | 1.10 | 1.10 | 1.05 | 1.10 | - | -0.90% | 19,510 |
| Feb 5, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | - | 5.71% | 1,200 |
| Feb 4, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | - | - | 2,000 |
| Feb 3, 2025 | 1.04 | 1.08 | 1.03 | 1.05 | - | -1.87% | 38,900 |
| Jan 31, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | - | -6.14% | 15,600 |
| Jan 30, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | - |
| Jan 29, 2025 | 1.14 | 1.14 | 1.06 | 1.14 | - | 6.54% | 15,400 |
| Jan 28, 2025 | 1.17 | 1.17 | 1.07 | 1.07 | - | -6.14% | 41,700 |
| Jan 27, 2025 | 1.12 | 1.19 | 1.12 | 1.14 | - | 2.70% | 13,713 |
| Jan 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | - |
| Jan 23, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | - | 0.91% | 21,300 |
| Jan 22, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | - | - | 8,113 |
| Jan 21, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | - | -4.35% | 33,543 |
| Jan 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -2.54% | 571 |
| Jan 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | - | - |