Gold Bull Resources Corp. - GBRC.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 14, 2025	0.57	0.57	0.57	0.57	0.57	0
March 13, 2025	0.57	0.57	0.57	0.57	0.57	0
March 12, 2025	0.53	0.57	0.57	0.57	0.53	9,500
March 11, 2025	0.5	0.5	0.5	0.5	0.5	0
March 10, 2025	0.57	0.5	0.5	0.57	0.5	96,500
March 07, 2025	0.57	0.57	0.57	0.6	0.55	257,163
March 06, 2025	0.5	0.56	0.56	0.56	0.5	247,123
March 05, 2025	0.46	0.46	0.46	0.46	0.46	4,800
March 04, 2025	0.46	0.46	0.46	0.47	0.46	68,500
March 03, 2025	0.49	0.49	0.49	0.49	0.46	40,990
February 28, 2025	0.49	0.49	0.49	0.49	0.49	4,000
February 27, 2025	0.5	0.49	0.49	0.5	0.49	13,000
February 26, 2025	0.49	0.49	0.49	0.49	0.48	140,500
February 25, 2025	0.5	0.48	0.48	0.5	0.48	109,000
February 24, 2025	0.5	0.5	0.5	0.5	0.5	58,100
February 21, 2025	0.51	0.51	0.51	0.51	0.51	31,800
February 20, 2025	0.52	0.52	0.52	0.52	0.52	25,000
February 19, 2025	0.52	0.52	0.52	0.52	0.52	25,000
February 18, 2025	0.52	0.52	0.52	0.54	0.51	12,022
February 14, 2025	0.52	0.53	0.53	0.53	0.52	6,500
February 13, 2025	0.55	0.51	0.51	0.55	0.51	32,050
February 12, 2025	0.53	0.52	0.52	0.53	0.52	18,000
February 11, 2025	0.52	0.52	0.52	0.52	0.51	9,400
February 10, 2025	0.51	0.51	0.51	0.53	0.51	73,400
February 07, 2025	0.52	0.5	0.5	0.52	0.5	61,500
February 06, 2025	0.51	0.5	0.5	0.51	0.5	56,000
February 05, 2025	0.5	0.51	0.51	0.53	0.5	283,027
February 04, 2025	0.48	0.51	0.51	0.51	0.47	246,500
February 03, 2025	0.52	0.51	0.51	0.52	0.51	360,430
January 31, 2025	0.49	0.52	0.52	0.52	0.49	84,077
January 30, 2025	0.5	0.5	0.5	0.5	0.5	0
January 29, 2025	0.48	0.5	0.5	0.5	0.48	50,000
January 28, 2025	0.45	0.48	0.48	0.48	0.45	28,500
January 27, 2025	0.46	0.44	0.44	0.46	0.44	59,550
January 24, 2025	0.45	0.45	0.45	0.45	0.45	0
January 23, 2025	0.45	0.45	0.45	0.45	0.45	500
January 22, 2025	0.47	0.47	0.47	0.47	0.47	16,000
January 21, 2025	0.47	0.47	0.47	0.47	0.41	86,500
January 20, 2025	0.47	0.47	0.47	0.47	0.47	13,100
January 17, 2025	0.47	0.47	0.47	0.47	0.47	2,200
January 16, 2025	0.47	0.47	0.47	0.47	0.47	6,720
January 15, 2025	0.5	0.47	0.47	0.5	0.47	40,000
January 14, 2025	0.49	0.49	0.49	0.49	0.49	32,500
January 13, 2025	0.49	0.49	0.49	0.49	0.49	13,000
January 10, 2025	0.48	0.49	0.49	0.49	0.48	40,620
January 09, 2025	0.49	0.48	0.48	0.49	0.48	55,388
January 08, 2025	0.49	0.49	0.49	0.49	0.49	179,500
January 07, 2025	0.48	0.49	0.49	0.49	0.48	51,000
January 06, 2025	0.49	0.47	0.47	0.49	0.47	66,770
January 03, 2025	0.51	0.47	0.47	0.51	0.47	45,000
January 02, 2025	0.49	0.49	0.49	0.49	0.49	2,000
December 31, 2024	0.46	0.47	0.47	0.47	0.46	24,100
December 30, 2024	0.44	0.46	0.46	0.46	0.43	14,051
December 27, 2024	0.49	0.46	0.46	0.49	0.46	63,921
December 24, 2024	0.45	0.45	0.45	0.45	0.45	0
December 23, 2024	0.46	0.45	0.45	0.47	0.44	102,241
December 20, 2024	0.46	0.46	0.46	0.46	0.46	89,500
December 19, 2024	0.46	0.46	0.46	0.48	0.46	33,000
December 18, 2024	0.48	0.46	0.46	0.49	0.46	151,500
December 17, 2024	0.49	0.49	0.49	0.49	0.49	0

Gold Bull Resources Corp. (GBRC.V) TSXV