Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Great Atlantic Resources Corp. (GR.V)

Compare
0.0500
0.0000
(0.00%)
At close: April 10 at 2:57:54 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.05000.05000.05000.05000.0500-
Apr 10, 20250.05000.05000.05000.05000.050014,000
Apr 9, 20250.05000.05000.05000.05000.050021,400
Apr 8, 20250.05000.05000.05000.05000.0500-
Apr 7, 20250.05000.05000.05000.05000.05004,000
Apr 4, 20250.05000.05000.05000.05000.05002,400
Apr 3, 20250.05000.05000.05000.05000.05008,000
Apr 2, 20250.05000.05000.05000.05000.050010,000
Apr 1, 20250.05000.05000.05000.05000.05006,000
Mar 31, 20250.05000.05000.05000.05000.05002,000
Mar 28, 20250.05000.05000.05000.05000.050021,100
Mar 27, 20250.05000.05000.05000.05000.0500-
Mar 26, 20250.05000.05000.05000.05000.050017,000
Mar 25, 20250.05000.05000.05000.05000.050054,000
Mar 24, 20250.05000.05000.05000.05000.050075,200
Mar 21, 20250.05000.05000.05000.05000.05005,200
Mar 20, 20250.05000.05000.05000.05000.0500-
Mar 19, 20250.05000.05000.05000.05000.050010,000
Mar 18, 20250.06000.06000.05000.05000.050040,000
Mar 17, 20250.06000.06000.06000.06000.06003,000
Mar 14, 20250.06000.06000.06000.06000.0600-
Mar 13, 20250.06000.06000.06000.06000.06006,000
Mar 12, 20250.05000.05000.05000.05000.0500409,000
Mar 11, 20250.05000.05000.05000.05000.050025,000
Mar 10, 20250.05000.05000.05000.05000.050017,000
Mar 7, 20250.05000.05000.05000.05000.0500-
Mar 6, 20250.05000.05000.05000.05000.050034,300
Mar 5, 20250.05000.05000.05000.05000.050067,000
Mar 4, 20250.05000.05000.04000.05000.050031,000
Mar 3, 20250.05000.05000.04000.05000.050046,000
Feb 28, 20250.05000.05000.05000.05000.05002,500
Feb 27, 20250.05000.05000.04000.05000.0500133,000
Feb 26, 20250.05000.05000.05000.05000.050044,000
Feb 25, 20250.05000.05000.05000.05000.050045,500
Feb 24, 20250.05000.05000.05000.05000.050010,000
Feb 21, 20250.05000.05000.05000.05000.05001,000
Feb 20, 20250.05000.05000.05000.05000.050084,500
Feb 19, 20250.05000.05000.05000.05000.050030,000
Feb 18, 20250.06000.06000.06000.06000.060060,300
Feb 14, 20250.06000.06000.06000.06000.060018,000
Feb 13, 20250.06000.06000.06000.06000.060012,000
Feb 12, 20250.06000.06000.06000.06000.060018,600
Feb 11, 20250.06000.06000.06000.06000.060035,000
Feb 10, 20250.05000.06000.05000.06000.0600154,000
Feb 7, 20250.05000.05000.05000.05000.0500195,800
Feb 6, 20250.05000.05000.05000.05000.050015,000
Feb 5, 20250.06000.06000.06000.06000.0600-
Feb 4, 20250.06000.06000.06000.06000.06001,000
Feb 3, 20250.05000.05000.05000.05000.050074,100
Jan 31, 20250.06000.06000.06000.06000.0600-
Jan 30, 20250.05000.06000.05000.06000.060048,900
Jan 29, 20250.06000.06000.06000.06000.06004,800
Jan 28, 20250.06000.06000.05000.05000.050026,000
Jan 27, 20250.06000.06000.06000.06000.060034,000
Jan 24, 20250.06000.06000.06000.06000.060033,100
Jan 23, 20250.06000.06000.05000.05000.050056,200
Jan 22, 20250.06000.06000.05000.06000.060040,000
Jan 21, 20250.06000.06000.06000.06000.060076,500
Jan 20, 20250.05000.05000.05000.05000.05002,000
Jan 17, 20250.05000.05000.04000.05000.050063,000
Jan 16, 20250.05000.05000.05000.05000.0500-
Jan 15, 20250.05000.05000.05000.05000.050023,000
Jan 14, 20250.05000.05000.05000.05000.050012,500
Jan 13, 20250.05000.05000.05000.05000.05001,200
Jan 10, 20250.05000.05000.05000.05000.05005,000
Jan 9, 20250.06000.06000.05000.05000.050080,100
Jan 8, 20250.06000.06000.06000.06000.060023,000
Jan 7, 20250.05000.05000.05000.05000.05004,000
Jan 6, 20250.06000.06000.05000.05000.05002,000
Jan 3, 20250.06000.06000.06000.06000.060017,500
Jan 2, 20250.06000.06000.06000.06000.060012,000
Dec 31, 20240.05000.06000.05000.06000.060015,000
Dec 30, 20240.06000.06000.06000.06000.06005,000
Dec 27, 20240.05000.06000.05000.06000.060030,000
Dec 24, 20240.06000.06000.06000.06000.060019,000
Dec 23, 20240.06000.06000.06000.06000.060012,200
Dec 20, 20240.06000.06000.06000.06000.06001,000
Dec 19, 20240.06000.06000.06000.06000.06008,500
Dec 18, 20240.06000.06000.06000.06000.06001,000
Dec 17, 20240.06000.06000.06000.06000.060062,000
Dec 16, 20240.06000.06000.06000.06000.06003,100
Dec 13, 20240.05000.06000.05000.06000.060046,400
Dec 12, 20240.06000.06000.06000.06000.06007,000
Dec 11, 20240.06000.06000.06000.06000.06001,000
Dec 10, 20240.06000.06000.06000.06000.060047,800
Dec 9, 20240.07000.07000.07000.07000.07001,000
Dec 6, 20240.06000.06000.06000.06000.06001,800
Dec 5, 20240.07000.07000.06000.07000.070025,000
Dec 4, 20240.07000.07000.07000.07000.070048,700
Dec 3, 20240.06000.07000.06000.07000.070016,700
Dec 2, 20240.07000.07000.07000.07000.07006,100
Nov 29, 20240.07000.07000.07000.07000.07005,000
Nov 28, 20240.07000.07000.06000.06000.0600636,200
Nov 27, 20240.07000.07000.06000.06000.060047,000
Nov 26, 20240.07000.07000.06000.06000.060032,200
Nov 25, 20240.07000.07000.06000.07000.070014,400
Nov 22, 20240.06000.06000.06000.06000.060028,500
Nov 21, 20240.06000.06000.06000.06000.060014,000
Nov 20, 20240.06000.06000.06000.06000.060016,800
Nov 19, 20240.07000.07000.07000.07000.07008,000
Nov 18, 20240.07000.07000.06000.07000.070027,000
Nov 15, 20240.07000.08000.06000.06000.060026,100
Nov 14, 20240.07000.07000.07000.07000.0700-
Nov 13, 20240.07000.07000.07000.07000.0700-
Nov 12, 20240.07000.08000.06000.07000.0700107,900
Nov 11, 20240.08000.08000.08000.08000.080024,000
Nov 8, 20240.08000.08000.08000.08000.0800-
Nov 7, 20240.08000.08000.08000.08000.080015,000
Nov 6, 20240.07000.07000.07000.07000.0700-
Nov 5, 20240.07000.07000.07000.07000.0700-
Nov 4, 20240.08000.08000.07000.07000.07009,400
Nov 1, 20240.07000.08000.07000.08000.080016,000
Oct 31, 20240.07000.07000.07000.07000.0700111,000
Oct 30, 20240.07000.07000.07000.07000.070081,000
Oct 29, 20240.08000.08000.07000.07000.070038,500
Oct 28, 20240.08000.08000.08000.08000.0800-
Oct 25, 20240.08000.08000.08000.08000.08003,000
Oct 24, 20240.08000.08000.08000.08000.08003,000
Oct 23, 20240.08000.08000.08000.08000.080013,000
Oct 22, 20240.08000.08000.08000.08000.080025,000
Oct 21, 20240.08000.08000.08000.08000.080056,000
Oct 18, 20240.07000.08000.07000.07000.070035,000
Oct 17, 20240.07000.07000.07000.07000.070010,200
Oct 16, 20240.08000.08000.07000.07000.070081,000
Oct 15, 20240.08000.08000.07000.07000.070042,300
Oct 11, 20240.08000.08000.08000.08000.08003,500
Oct 10, 20240.08000.08000.08000.08000.080012,500
Oct 9, 20240.08000.08000.08000.08000.0800147,000
Oct 8, 20240.07000.07000.07000.07000.0700-
Oct 7, 20240.07000.07000.07000.07000.0700700
Oct 4, 20240.07000.07000.07000.07000.070029,000
Oct 3, 20240.07000.07000.07000.07000.07007,500
Oct 2, 20240.07000.07000.07000.07000.070050,000
Oct 1, 20240.07000.07000.07000.07000.07008,400
Sep 30, 20240.07000.07000.07000.07000.070025,600
Sep 27, 20240.07000.07000.07000.07000.070027,300
Sep 26, 20240.07000.08000.07000.08000.080013,000
Sep 25, 20240.07000.07000.07000.07000.070025,000
Sep 24, 20240.06000.07000.06000.07000.070077,400
Sep 23, 20240.07000.07000.07000.07000.070011,300
Sep 20, 20240.08000.08000.07000.07000.070084,000
Sep 19, 20240.08000.08000.08000.08000.0800136,000
Sep 18, 20240.08000.08000.07000.07000.070010,500
Sep 17, 20240.07000.07000.07000.07000.070015,000
Sep 16, 20240.07000.08000.07000.08000.080040,100
Sep 13, 20240.07000.08000.07000.08000.080054,100
Sep 12, 20240.06000.09000.06000.09000.0900433,000
Sep 11, 20240.05000.05000.05000.05000.05009,000
Sep 10, 20240.05000.05000.05000.05000.05004,000
Sep 9, 20240.05000.05000.05000.05000.050010,800
Sep 6, 20240.05000.05000.05000.05000.0500-
Sep 5, 20240.05000.05000.05000.05000.0500-
Sep 4, 20240.05000.05000.05000.05000.05009,000
Sep 3, 20240.05000.05000.05000.05000.050010,000
Aug 30, 20240.07000.07000.07000.07000.0700-
Aug 29, 20240.07000.07000.07000.07000.07001,700
Aug 28, 20240.07000.07000.07000.07000.07003,900
Aug 27, 20240.05000.05000.05000.05000.0500-
Aug 26, 20240.05000.05000.05000.05000.05003,300
Aug 23, 20240.07000.07000.06000.06000.0600440,100
Aug 22, 20240.05000.05000.05000.05000.050049,000
Aug 21, 20240.06000.06000.05000.05000.0500116,000
Aug 20, 20240.05000.05000.05000.05000.0500-
Aug 19, 20240.06000.06000.05000.05000.0500261,600
Aug 16, 20240.06000.06000.05000.05000.050013,000
Aug 15, 20240.04000.05000.04000.05000.05006,000
Aug 14, 20240.05000.06000.05000.06000.060017,000
Aug 13, 20240.04000.04000.04000.04000.04002,000
Aug 12, 20240.04000.04000.04000.04000.040010,700
Aug 9, 20240.04000.04000.04000.04000.0400500,000
Aug 8, 20240.04000.04000.04000.04000.0400-
Aug 7, 20240.04000.04000.04000.04000.0400-
Aug 6, 20240.05000.05000.04000.04000.040019,000
Aug 2, 20240.04000.04000.04000.04000.0400-
Aug 1, 20240.04000.04000.04000.04000.0400-
Jul 31, 20240.06000.06000.04000.04000.040028,700
Jul 30, 20240.05000.05000.05000.05000.0500-
Jul 29, 20240.05000.05000.05000.05000.0500-
Jul 26, 20240.05000.05000.05000.05000.0500-
Jul 25, 20240.05000.05000.05000.05000.0500160,000
Jul 24, 20240.05000.05000.05000.05000.0500-
Jul 23, 20240.05000.05000.05000.05000.0500-
Jul 22, 20240.05000.05000.05000.05000.050033,100
Jul 19, 20240.05000.05000.05000.05000.050021,000
Jul 18, 20240.05000.05000.05000.05000.05002,000
Jul 17, 20240.05000.05000.05000.05000.0500-
Jul 16, 20240.05000.05000.05000.05000.050040,000
Jul 15, 20240.05000.05000.05000.05000.050010,000
Jul 12, 20240.04000.05000.04000.05000.0500119,000
Jul 11, 20240.04000.05000.04000.05000.050035,000
Jul 10, 20240.05000.05000.05000.05000.050045,000
Jul 9, 20240.06000.06000.05000.05000.05002,000
Jul 8, 20240.05000.05000.05000.05000.05001,000
Jul 5, 20240.05000.05000.05000.05000.050011,200
Jul 4, 20240.05000.05000.05000.05000.050012,100
Jul 3, 20240.05000.05000.05000.05000.050022,100
Jul 2, 20240.06000.06000.05000.05000.050056,000
Jun 28, 20240.06000.06000.06000.06000.060044,000
Jun 27, 20240.06000.06000.06000.06000.060025,000
Jun 26, 20240.07000.07000.06000.06000.060033,000
Jun 25, 20240.06000.06000.06000.06000.060015,000
Jun 24, 20240.06000.06000.06000.06000.0600-
Jun 21, 20240.06000.06000.06000.06000.060021,000
Jun 20, 20240.06000.06000.06000.06000.0600-
Jun 19, 20240.06000.06000.06000.06000.0600-
Jun 18, 20240.06000.06000.06000.06000.0600-
Jun 17, 20240.06000.06000.06000.06000.0600-
Jun 14, 20240.06000.06000.06000.06000.0600-
Jun 13, 20240.06000.06000.06000.06000.0600-
Jun 12, 20240.06000.06000.06000.06000.06003,900
Jun 11, 20240.06000.06000.06000.06000.0600-
Jun 10, 20240.06000.06000.06000.06000.06006,000
Jun 7, 20240.07000.07000.07000.07000.0700-
Jun 6, 20240.07000.07000.07000.07000.0700-
Jun 5, 20240.07000.07000.07000.07000.0700-
Jun 4, 20240.07000.07000.07000.07000.070094,000
Jun 3, 20240.06000.06000.06000.06000.060066,000
May 31, 20240.06000.06000.06000.06000.060041,000
May 30, 20240.06000.06000.06000.06000.0600472,000
May 29, 20240.08000.08000.06000.06000.0600103,400
May 28, 20240.07000.07000.07000.07000.07002,000
May 27, 20240.07000.07000.07000.07000.0700-
May 24, 20240.07000.07000.07000.07000.0700-
May 23, 20240.07000.07000.07000.07000.070021,000
May 22, 20240.08000.08000.07000.07000.070048,700
May 21, 20240.08000.08000.07000.07000.070074,100
May 17, 20240.08000.08000.08000.08000.080030,000
May 16, 20240.08000.08000.07000.07000.070032,800
May 15, 20240.07000.07000.07000.07000.070054,100
May 14, 20240.07000.07000.07000.07000.070042,000
May 13, 20240.07000.07000.07000.07000.0700662,600
May 10, 20240.07000.07000.07000.07000.0700-
May 9, 20240.08000.08000.07000.07000.070048,600
May 8, 20240.07000.07000.07000.07000.0700-
May 7, 20240.07000.08000.07000.07000.0700128,500
May 6, 20240.07000.07000.07000.07000.070023,100
May 3, 20240.07000.07000.07000.07000.07003,300
May 2, 20240.07000.07000.06000.06000.060032,000
May 1, 20240.07000.07000.07000.07000.070043,000
Apr 30, 20240.06000.07000.06000.06000.0600622,100
Apr 29, 20240.08000.08000.07000.07000.0700113,200
Apr 26, 20240.08000.08000.07000.08000.0800238,000
Apr 25, 20240.08000.08000.08000.08000.0800-
Apr 24, 20240.08000.08000.08000.08000.08003,000
Apr 23, 20240.07000.07000.07000.07000.070020,000
Apr 22, 20240.06000.07000.06000.07000.070074,400
Apr 19, 20240.06000.06000.06000.06000.0600-
Apr 18, 20240.06000.06000.06000.06000.060067,900
Apr 17, 20240.06000.06000.06000.06000.060018,000
Apr 16, 20240.06000.06000.06000.06000.0600-
Apr 15, 20240.06000.06000.06000.06000.060024,200
Apr 12, 20240.05000.06000.05000.06000.0600122,600
Apr 11, 20240.05000.05000.05000.05000.050025,000

Related Tickers

L3L2.BE Belmont Resources Inc
0.0175
-2.78%
 
GSS.V Gossan Resources Limited
0.0200
0.00%
 
SASY.CN Sassy Gold Corp.
0.0600
0.00%
 
CTV.V CleanTech Vanadium Mining Corp.
0.0300
-14.29%
 
TOC.CN Tocvan Ventures Corp.
0.7600
0.00%
 
BULL.CN Quest Critical Metals Inc.
0.0850
+21.43%
 
FRI.V Freeport Resources Inc.
0.0250
-16.67%
 
APN.V Altiplano Metals Inc.
0.0600
+9.09%
 
GPM.V GPM Metals Inc.
0.0900
0.00%
 
NCF.TO Northcliff Resources Ltd.
0.0450
+12.50%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.