GBR

Great Bear Resources Historical Data - GBR

Best deals to access real time data!
North American Extreme
Monthly Subscription
for only
US$104.50
Canna Trader Pro
Monthly Subscription
for only
US$59.99
TSX Venture Level 1
Monthly Subscription
for only
US$16.50
VAT not included
Stock Name Stock Symbol Market Stock Type
Great Bear Resources Ltd GBR TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.05 -0.18% 28.47 15:00:01
Open Price Low Price High Price Close Price Previous Close
28.40 28.23 28.54 28.47 28.52
more quote information »

GBR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week28.4228.8528.2028.69410,6080.050.18%
1 Month28.5028.8528.0228.60319,003-0.03-0.11%
3 Months17.5029.2616.5427.33287,17410.9762.69%
6 Months13.8129.2612.8025.17157,89314.66106.15%
1 Year15.2829.2612.8022.35109,00413.1986.32%
3 Years2.6029.262.2011.65151,50425.87995.0%
5 Years0.16529.260.158.57136,00728.3117,154.55%

GBR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 28.47 -0.05 -0.18% 28.40 28.54 28.23 163,854
Jan 21 2022 28.52 -0.20 -0.7% 28.61 28.77 28.46 152,379
Jan 20 2022 28.72 -0.04 -0.14% 28.73 28.85 28.66 283,322
Jan 19 2022 28.76 0.41 1.45% 28.40 28.84 28.20 1,374,798
Jan 18 2022 28.35 -0.01 -0.04% 28.40 28.47 28.22 69,776
Jan 17 2022 28.36 -0.09 -0.32% 28.42 28.54 28.36 172,763
Jan 14 2022 28.45 -0.05 -0.18% 28.50 28.55 28.27 150,301
Jan 13 2022 28.50 -0.15 -0.52% 28.62 28.65 28.50 162,788
Jan 12 2022 28.65 0.07 0.24% 28.60 28.65 28.40 332,347
Jan 11 2022 28.58 0.56 2.0% 28.30 28.58 28.28 332,242
Jan 10 2022 28.02 -0.22 -0.78% 28.12 28.49 28.02 159,392
Jan 07 2022 28.24 -0.02 -0.07% 28.35 28.39 28.16 153,559
Jan 06 2022 28.26 -0.31 -1.09% 28.28 28.57 28.24 177,804
Jan 05 2022 28.57 -0.04 -0.14% 28.66 28.80 28.55 465,299
Jan 04 2022 28.61 -0.23 -0.8% 28.58 28.77 28.44 513,117
Dec 31 2021 28.84 0.16 0.56% 28.74 28.84 28.70 84,701
Dec 30 2021 28.68 0.08 0.28% 28.42 28.84 28.42 368,633
Dec 29 2021 28.60 0.00 0.0% 28.50 28.77 28.30 469,823
See More Historical Prices »
Your Recent History
TSXV
GBR
Great Bear..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220125 07:52:39