Gold Bull Resources Corp (GBRC)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734993600 | 0.45 | -0.01 | -2.17 | 0.46 | 0.47 | 0.435 | 102241 |
| 1734734400 | 0.46 | 0.005 | 1.10 | 0.46 | 0.46 | 0.455 | 89500 |
| 1734648000 | 0.455 | -0.005 | -1.09 | 0.46 | 0.475 | 0.455 | 33000 |
| 1734561600 | 0.46 | -0.03 | -6.12 | 0.48 | 0.49 | 0.455 | 151500 |
| 1734475200 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1734388800 | 0.49 | 0.015 | 3.16 | 0.49 | 0.49 | 0.49 | 4010 |
| 1734129600 | 0.475 | -0.015 | -3.06 | 0.47 | 0.475 | 0.45 | 56500 |
| 1734043200 | 0.49 | 0.02 | 4.26 | 0.45 | 0.49 | 0.395 | 110900 |
| 1733956800 | 0.47 | -0.015 | -3.09 | 0.485 | 0.485 | 0.465 | 99465 |
| 1733870400 | 0.485 | 0.24 | 97.96 | 0.52 | 0.52 | 0.485 | 679343 |
| 1733784000 | 0.245 | -0.005 | -2.00 | 0.245 | 0.245 | 0.245 | 2700 |
| 1733524800 | 0.25 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 5000 |
| 1733438400 | 0.25 | -0.02 | -7.41 | 0.25 | 0.25 | 0.25 | 565 |
| 1733352000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 24925 |
| 1733265600 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 1000 |
| 1733179200 | 0.27 | -0.01 | -3.57 | 0.27 | 0.27 | 0.27 | 500 |
| 1732920000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1732833600 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.28 | 12249 |
| 1732747200 | 0.275 | -0.02 | -6.78 | 0.295 | 0.295 | 0.275 | 37500 |
| 1732660800 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1732574400 | 0.295 | -0.015 | -4.84 | 0.3 | 0.3 | 0.295 | 26000 |
| 1732315200 | 0.31 | 0.01 | 3.33 | 0.31 | 0.31 | 0.31 | 1700 |
| 1732228800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732142400 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.3 | 3000 |
| 1732056000 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1731969600 | 0.305 | 0 | 0.00 | 0.31 | 0.31 | 0.305 | 39650 |
| 1731710400 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1731624000 | 0.305 | -0.01 | -3.17 | 0.315 | 0.315 | 0.305 | 41018 |
| 1731537600 | 0.315 | -0.02 | -5.97 | 0.325 | 0.325 | 0.315 | 7940 |
| 1731451200 | 0.335 | -0.005 | -1.47 | 0.325 | 0.34 | 0.325 | 65477 |
| 1731364800 | 0.34 | -0.025 | -6.85 | 0.355 | 0.355 | 0.34 | 30000 |
| 1731105600 | 0.365 | -0.005 | -1.35 | 0.365 | 0.365 | 0.365 | 1500 |
| 1731019200 | 0.37 | 0.005 | 1.37 | 0.37 | 0.37 | 0.37 | 500 |
| 1730932800 | 0.365 | -0.005 | -1.35 | 0.355 | 0.365 | 0.355 | 3500 |
| 1730846400 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 200 |
| 1730760000 | 0.37 | -0.025 | -6.33 | 0.37 | 0.37 | 0.37 | 701 |
| 1730497200 | 0.395 | -0.005 | -1.25 | 0.365 | 0.395 | 0.365 | 3000 |
| 1730410800 | 0.4 | -0.03 | -6.98 | 0.4 | 0.4 | 0.4 | 20000 |
| 1730324400 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1730238000 | 0.43 | 0.015 | 3.61 | 0.43 | 0.43 | 0.43 | 9000 |
| 1730151600 | 0.415 | 0.01 | 2.47 | 0.4099999 | 0.43 | 0.4099999 | 10000 |
| 1729892400 | 0.405 | 0.01 | 2.53 | 0.405 | 0.405 | 0.405 | 2500 |
| 1729806000 | 0.395 | -0.005 | -1.25 | 0.395 | 0.395 | 0.395 | 4600 |
| 1729719600 | 0.4 | 0.01 | 2.56 | 0.39 | 0.4 | 0.39 | 25800 |
| 1729633200 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 100 |
| 1729546800 | 0.39 | 0.025 | 6.85 | 0.39 | 0.39 | 0.39 | 3300 |
| 1729287600 | 0.365 | -0.005 | -1.35 | 0.365 | 0.365 | 0.365 | 11500 |
| 1729201200 | 0.37 | 0.03 | 8.82 | 0.33 | 0.37 | 0.33 | 11500 |
| 1729114800 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 10900 |
| 1729028400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1728682800 | 0.34 | 0.005 | 1.49 | 0.3449999 | 0.3449999 | 0.34 | 5500 |
| 1728596400 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1728510000 | 0.335 | -0.045 | -11.84 | 0.335 | 0.335 | 0.335 | 5000 |
| 1728423600 | 0.38 | -0.015 | -3.80 | 0.38 | 0.38 | 0.38 | 7000 |
| 1728337200 | 0.395 | 0.015 | 3.95 | 0.395 | 0.395 | 0.395 | 1500 |
| 1728078000 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1727991600 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 100 |
| 1727905200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1727818800 | 0.38 | 0.005 | 1.33 | 0.38 | 0.38 | 0.38 | 16500 |
| 1727732400 | 0.375 | 0.005 | 1.35 | 0.38 | 0.38 | 0.375 | 16000 |
| 1727473200 | 0.37 | -0.01 | -2.63 | 0.375 | 0.375 | 0.37 | 17500 |
| 1727386800 | 0.38 | -0.02 | -5.00 | 0.38 | 0.38 | 0.38 | 3000 |
| 1727300400 | 0.4 | 0.045 | 12.68 | 0.39 | 0.4 | 0.39 | 33099 |
| 1727214000 | 0.355 | -0.015 | -4.05 | 0.355 | 0.355 | 0.355 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
