Great Bear Royalties Corp (GBRBF) Exchange: PINK
Data as of Oct. 8, 2025
$5.12 ($0.02) 0.29%
Great Bear Royalties Corp - Daily Information
Click for more stock information on Great Bear Royalties Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $5.14 |
| Previous Close | $5.12 |
| High | $5.14 |
| Low | $5.11 |
| Adjusted Open | $5.14 |
| Previous Adjusted Close | $5.12 |
| Adjusted High | $5.14 |
| Adjusted Low | $5.11 |
About Great Bear Royalties Corp (GBRBF)
Great Bear Royalties Corp
Invest in Great Bear Royalties Corp (GBRBF)
Historical Stock Data for Great Bear Royalties Corp (GBRBF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | $5.14 | $5.14 | $5.11 | $5.12 | $5.12 | 135,946 |
| 2022-09-09 | $5.08 | $5.10 | $5.08 | $5.10 | $5.10 | 3,649 |
| 2022-09-08 | $5.05 | $5.08 | $5.05 | $5.08 | $5.08 | 3,130 |
| 2022-09-07 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 50,600 |
| 2022-09-06 | $5.05 | $5.05 | $5.04 | $5.04 | $5.04 | 5,364 |
| 2022-09-02 | $5.03 | $5.06 | $5.03 | $5.06 | $5.06 | 20,750 |
| 2022-09-01 | $5.02 | $5.04 | $5.02 | $5.04 | $5.04 | 23,500 |
| 2022-08-31 | $5.03 | $5.06 | $5.03 | $5.06 | $5.06 | 43,900 |
| 2022-08-30 | $5.08 | $5.08 | $5.06 | $5.07 | $5.07 | 1,091 |
| 2022-08-29 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2022-08-26 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 1,250 |
| 2022-08-25 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 150 |
| 2022-08-24 | $5.11 | $5.12 | $5.09 | $5.12 | $5.12 | 43,800 |
| 2022-08-23 | $5.10 | $5.12 | $5.10 | $5.12 | $5.12 | 2,453 |
| 2022-08-22 | $5.07 | $5.08 | $5.07 | $5.07 | $5.07 | 2,831 |
| 2022-08-19 | $5.11 | $5.11 | $5.08 | $5.09 | $5.09 | 2,900 |
| 2022-08-18 | $5.11 | $5.12 | $5.11 | $5.12 | $5.12 | 25,200 |
| 2022-08-17 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 2,500 |
| 2022-08-16 | $5.15 | $5.16 | $5.13 | $5.16 | $5.16 | 4,130 |
| 2022-08-15 | $5.11 | $5.13 | $5.11 | $5.13 | $5.13 | 2,575 |
| 2022-08-12 | $5.19 | $5.19 | $5.17 | $5.17 | $5.17 | 2,735 |
| 2022-08-11 | $5.18 | $5.19 | $5.18 | $5.18 | $5.18 | 3,943 |
| 2022-08-10 | $5.14 | $5.17 | $5.14 | $5.17 | $5.17 | 13,851 |
| 2022-08-09 | $5.12 | $5.14 | $5.12 | $5.13 | $5.13 | 1,455 |
| 2022-08-08 | $5.13 | $5.14 | $5.12 | $5.14 | $5.14 | 6,422 |
| 2022-08-05 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 8,200 |
| 2022-08-04 | $5.13 | $5.14 | $5.12 | $5.13 | $5.13 | 23,826 |
| 2022-08-03 | $5.13 | $5.14 | $5.12 | $5.13 | $5.13 | 12,172 |
| 2022-08-02 | $5.12 | $5.13 | $5.11 | $5.13 | $5.13 | 15,850 |
| 2022-08-01 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2022-07-29 | $5.12 | $5.14 | $5.12 | $5.13 | $5.13 | 11,114 |
| 2022-07-28 | $5.09 | $5.12 | $5.09 | $5.12 | $5.12 | 25,657 |
| 2022-07-27 | $5.08 | $5.12 | $5.08 | $5.12 | $5.12 | 30,185 |
| 2022-07-26 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 2,000 |
| 2022-07-25 | $5.07 | $5.10 | $5.07 | $5.10 | $5.10 | 85,198 |
| 2022-07-22 | $5.07 | $5.09 | $5.06 | $5.07 | $5.07 | 75,410 |
| 2022-07-21 | $5.05 | $5.07 | $5.04 | $5.07 | $5.07 | 46,213 |
| 2022-07-20 | $5.07 | $5.08 | $5.07 | $5.08 | $5.08 | 10,661 |
| 2022-07-19 | $5.04 | $5.07 | $5.04 | $5.07 | $5.07 | 109,670 |
| 2022-07-18 | $5.03 | $5.07 | $4.90 | $5.04 | $5.04 | 59,155 |
| 2022-07-15 | $5.00 | $5.01 | $5.00 | $5.00 | $5.00 | 44,102 |
| 2022-07-14 | $5.00 | $5.01 | $4.92 | $4.99 | $4.99 | 58,715 |
| 2022-07-13 | $5.00 | $5.04 | $5.00 | $5.03 | $5.03 | 49,212 |
| 2022-07-12 | $5.00 | $5.03 | $4.78 | $5.00 | $5.00 | 132,325 |
| 2022-07-11 | $4.74 | $5.03 | $4.69 | $5.03 | $5.03 | 463,726 |
| 2022-07-08 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 500 |
| 2022-07-07 | $3.25 | $3.36 | $3.24 | $3.36 | $3.36 | 5,795 |
| 2022-07-06 | $3.45 | $3.45 | $3.34 | $3.35 | $3.35 | 556 |
| 2022-07-05 | $3.50 | $3.50 | $3.45 | $3.48 | $3.48 | 3,148 |
| 2022-07-01 | $3.46 | $3.47 | $3.46 | $3.47 | $3.47 | 591 |
| 2022-06-30 | $3.65 | $3.65 | $3.45 | $3.48 | $3.48 | 2,432 |
| 2022-06-29 | $3.56 | $3.66 | $3.56 | $3.66 | $3.66 | 600 |
| 2022-06-28 | $3.70 | $3.70 | $3.66 | $3.66 | $3.66 | 1,100 |
| 2022-06-27 | $3.65 | $3.72 | $3.65 | $3.72 | $3.72 | 1,600 |
| 2022-06-24 | $3.64 | $3.65 | $3.64 | $3.65 | $3.65 | 720 |
| 2022-06-23 | $3.63 | $3.63 | $3.55 | $3.55 | $3.55 | 5,050 |
| 2022-06-22 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2022-06-21 | $3.59 | $3.72 | $3.59 | $3.69 | $3.69 | 3,095 |
| 2022-06-17 | $3.60 | $3.61 | $3.59 | $3.60 | $3.60 | 5,300 |
| 2022-06-16 | $3.65 | $3.67 | $3.63 | $3.67 | $3.67 | 852 |
| 2022-06-15 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 50 |
| 2022-06-14 | $3.70 | $3.70 | $3.62 | $3.62 | $3.62 | 8,643 |
| 2022-06-13 | $3.75 | $3.79 | $3.70 | $3.71 | $3.71 | 3,950 |
| 2022-06-10 | $3.80 | $3.82 | $3.77 | $3.82 | $3.82 | 1,100 |
| 2022-06-09 | $4.00 | $4.00 | $3.85 | $3.85 | $3.85 | 1,862 |
| 2022-06-08 | $4.00 | $4.06 | $4.00 | $4.00 | $4.00 | 1,947 |
| 2022-06-07 | $3.95 | $4.03 | $3.94 | $4.03 | $4.03 | 4,737 |
| 2022-06-06 | $3.97 | $3.97 | $3.89 | $3.89 | $3.89 | 910 |
| 2022-06-03 | $3.91 | $3.92 | $3.91 | $3.92 | $3.92 | 1,675 |
| 2022-06-02 | $3.90 | $4.10 | $3.90 | $3.98 | $3.98 | 5,675 |
| 2022-06-01 | $3.94 | $3.94 | $3.90 | $3.90 | $3.90 | 4,400 |
| 2022-05-31 | $3.70 | $3.96 | $3.70 | $3.95 | $3.95 | 8,777 |
| 2022-05-27 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2022-05-26 | $3.74 | $3.74 | $3.67 | $3.73 | $3.73 | 2,700 |
| 2022-05-25 | $3.61 | $3.74 | $3.61 | $3.74 | $3.74 | 1,300 |
| 2022-05-24 | $3.51 | $3.70 | $3.47 | $3.60 | $3.60 | 23,639 |
| 2022-05-23 | $3.81 | $3.90 | $3.81 | $3.90 | $3.90 | 11,143 |
| 2022-05-20 | $3.51 | $3.51 | $3.36 | $3.38 | $3.38 | 4,925 |
| 2022-05-19 | $3.55 | $3.55 | $3.50 | $3.51 | $3.51 | 1,130 |
| 2022-05-18 | $3.54 | $3.54 | $3.42 | $3.42 | $3.42 | 1,750 |
| 2022-05-17 | $3.67 | $3.67 | $3.58 | $3.58 | $3.58 | 955 |
| 2022-05-16 | $3.60 | $3.65 | $3.60 | $3.65 | $3.65 | 964 |
| 2022-05-13 | $3.50 | $3.71 | $3.39 | $3.60 | $3.60 | 21,293 |
| 2022-05-12 | $3.64 | $3.76 | $3.64 | $3.71 | $3.71 | 5,717 |
| 2022-05-11 | $3.76 | $3.76 | $3.73 | $3.73 | $3.73 | 350 |
| 2022-05-10 | $3.63 | $3.75 | $3.50 | $3.63 | $3.63 | 11,607 |
| 2022-05-09 | $3.79 | $3.80 | $3.57 | $3.64 | $3.64 | 10,609 |
| 2022-05-06 | $3.83 | $3.88 | $3.83 | $3.85 | $3.85 | 5,700 |
| 2022-05-05 | $4.00 | $4.00 | $3.85 | $3.95 | $3.95 | 2,501 |
| 2022-05-04 | $3.90 | $3.94 | $3.85 | $3.89 | $3.89 | 10,281 |
| 2022-05-03 | $3.90 | $3.90 | $3.84 | $3.88 | $3.88 | 5,316 |
| 2022-05-02 | $3.95 | $3.95 | $3.89 | $3.89 | $3.89 | 4,500 |
| 2022-04-29 | $3.99 | $4.00 | $3.97 | $4.00 | $4.00 | 1,212 |
| 2022-04-28 | $3.90 | $3.91 | $3.90 | $3.91 | $3.91 | 2,400 |
| 2022-04-27 | $3.88 | $3.89 | $3.87 | $3.88 | $3.88 | 1,850 |
| 2022-04-26 | $4.00 | $4.02 | $3.79 | $3.86 | $3.86 | 23,810 |
| 2022-04-25 | $4.01 | $4.06 | $3.99 | $4.05 | $4.05 | 12,458 |
| 2022-04-22 | $4.08 | $4.08 | $4.02 | $4.03 | $4.03 | 5,694 |
| 2022-04-21 | $4.15 | $4.15 | $4.13 | $4.13 | $4.13 | 300 |
| 2022-04-20 | $4.21 | $4.21 | $4.20 | $4.20 | $4.20 | 3,348 |
| 2022-04-19 | $4.13 | $4.13 | $4.11 | $4.12 | $4.12 | 2,880 |
| 2022-04-18 | $4.17 | $4.17 | $4.11 | $4.17 | $4.17 | 6,125 |
| 2022-04-14 | $4.18 | $4.18 | $4.16 | $4.16 | $4.16 | 6,077 |
| 2022-04-13 | $4.19 | $4.21 | $4.19 | $4.19 | $4.19 | 1,300 |
| 2022-04-12 | $4.14 | $4.20 | $4.14 | $4.18 | $4.18 | 3,934 |
| 2022-04-11 | $4.17 | $4.20 | $4.13 | $4.16 | $4.16 | 4,577 |
| 2022-04-08 | $4.14 | $4.20 | $4.14 | $4.15 | $4.15 | 1,300 |
| 2022-04-07 | $4.15 | $4.24 | $4.15 | $4.24 | $4.24 | 3,735 |
| 2022-04-06 | $4.15 | $4.19 | $4.04 | $4.19 | $4.19 | 9,584 |
| 2022-04-05 | $4.16 | $4.19 | $4.12 | $4.15 | $4.15 | 10,625 |
| 2022-04-04 | $4.13 | $4.21 | $4.13 | $4.21 | $4.21 | 5,326 |
| 2022-04-01 | $4.06 | $4.13 | $3.98 | $4.13 | $4.13 | 4,001 |
| 2022-03-31 | $4.15 | $4.16 | $4.02 | $4.12 | $4.12 | 50,293 |
| 2022-03-30 | $4.11 | $4.21 | $4.10 | $4.21 | $4.21 | 26,250 |
| 2022-03-29 | $4.08 | $4.21 | $4.08 | $4.15 | $4.15 | 9,400 |
| 2022-03-28 | $4.19 | $4.23 | $4.13 | $4.15 | $4.15 | 13,979 |
| 2022-03-25 | $4.28 | $4.28 | $4.19 | $4.22 | $4.22 | 3,278 |
| 2022-03-24 | $4.25 | $4.29 | $4.16 | $4.27 | $4.27 | 7,655 |
| 2022-03-23 | $4.25 | $4.26 | $4.18 | $4.24 | $4.24 | 10,087 |
| 2022-03-22 | $4.20 | $4.26 | $4.20 | $4.20 | $4.20 | 33,735 |
| 2022-03-21 | $4.28 | $4.28 | $4.20 | $4.20 | $4.20 | 33,735 |
| 2022-03-18 | $4.36 | $4.36 | $4.20 | $4.36 | $4.36 | 8,299 |
| 2022-03-17 | $4.45 | $4.45 | $4.28 | $4.30 | $4.30 | 9,341 |
| 2022-03-16 | $4.32 | $4.32 | $4.20 | $4.20 | $4.20 | 10,517 |
| 2022-03-15 | $4.25 | $4.39 | $4.25 | $4.31 | $4.31 | 15,714 |
| 2022-03-14 | $4.30 | $4.35 | $4.25 | $4.35 | $4.35 | 19,955 |
| 2022-03-11 | $4.31 | $4.34 | $4.25 | $4.34 | $4.34 | 29,219 |
| 2022-03-10 | $4.31 | $4.44 | $4.29 | $4.44 | $4.44 | 6,498 |
| 2022-03-09 | $4.37 | $4.55 | $4.34 | $4.36 | $4.36 | 19,200 |
| 2022-03-08 | $4.57 | $4.61 | $4.27 | $4.27 | $4.27 | 14,046 |
| 2022-03-07 | $4.60 | $4.63 | $4.50 | $4.57 | $4.57 | 11,623 |
| 2022-03-04 | $4.60 | $4.64 | $4.60 | $4.64 | $4.64 | 13,713 |
| 2022-03-03 | $4.63 | $4.63 | $4.50 | $4.50 | $4.50 | 4,850 |
| 2022-03-02 | $4.67 | $4.71 | $4.65 | $4.65 | $4.65 | 8,906 |
| 2022-03-01 | $4.28 | $4.52 | $4.24 | $4.52 | $4.52 | 6,486 |
| 2022-02-28 | $4.32 | $4.32 | $4.19 | $4.19 | $4.19 | 2,752 |
| 2022-02-25 | $4.42 | $4.47 | $4.23 | $4.25 | $4.25 | 26,925 |
| 2022-02-24 | $4.53 | $4.53 | $4.37 | $4.37 | $4.37 | 4,482 |
| 2022-02-23 | $4.56 | $4.56 | $4.44 | $4.45 | $4.45 | 7,474 |
| 2022-02-22 | $4.55 | $4.60 | $4.42 | $4.42 | $4.42 | 4,170 |
| 2022-02-18 | $4.51 | $4.51 | $4.47 | $4.47 | $4.47 | 1,665 |
| 2022-02-17 | $4.61 | $4.65 | $4.53 | $4.55 | $4.55 | 11,046 |
| 2022-02-16 | $4.63 | $4.63 | $4.40 | $4.61 | $4.61 | 3,944 |
| 2022-02-15 | $4.30 | $4.63 | $4.30 | $4.63 | $4.63 | 10,778 |
| 2022-02-14 | $4.32 | $4.50 | $4.32 | $4.44 | $4.44 | 2,045 |
| 2022-02-11 | $4.25 | $4.40 | $4.20 | $4.40 | $4.40 | 3,500 |
| 2022-02-10 | $4.26 | $4.26 | $4.13 | $4.16 | $4.16 | 20,543 |
| 2022-02-09 | $4.21 | $4.22 | $4.10 | $4.13 | $4.13 | 35,957 |
| 2022-02-08 | $4.21 | $4.22 | $4.20 | $4.22 | $4.22 | 2,350 |
| 2022-02-07 | $4.11 | $4.17 | $4.11 | $4.14 | $4.14 | 9,083 |
| 2022-02-04 | $4.00 | $4.22 | $4.00 | $4.03 | $4.03 | 13,186 |
| 2022-02-03 | $4.11 | $4.11 | $4.03 | $4.10 | $4.10 | 3,425 |
| 2022-02-02 | $4.23 | $4.23 | $4.08 | $4.17 | $4.17 | 12,397 |
| 2022-02-01 | $4.15 | $4.18 | $4.14 | $4.18 | $4.18 | 5,577 |
| 2022-01-31 | $4.12 | $4.17 | $4.10 | $4.12 | $4.12 | 5,085 |
| 2022-01-28 | $4.15 | $4.20 | $4.13 | $4.13 | $4.13 | 2,700 |
| 2022-01-27 | $4.19 | $4.20 | $4.15 | $4.18 | $4.18 | 1,560 |
| 2022-01-26 | $4.27 | $4.27 | $4.19 | $4.19 | $4.19 | 1,219 |
| 2022-01-25 | $4.26 | $4.31 | $4.26 | $4.31 | $4.31 | 1,001 |
| 2022-01-24 | $4.25 | $4.25 | $4.06 | $4.25 | $4.25 | 8,620 |
| 2022-01-21 | $4.40 | $4.40 | $4.37 | $4.37 | $4.37 | 7,555 |
| 2022-01-20 | $4.38 | $4.47 | $4.38 | $4.46 | $4.46 | 1,300 |
| 2022-01-19 | $4.16 | $4.47 | $4.15 | $4.45 | $4.45 | 13,146 |
| 2022-01-18 | $4.14 | $4.14 | $4.03 | $4.14 | $4.14 | 19,550 |
| 2022-01-14 | $4.40 | $4.40 | $4.22 | $4.22 | $4.22 | 1,951 |
| 2022-01-13 | $4.38 | $4.47 | $4.30 | $4.47 | $4.47 | 3,700 |
| 2022-01-12 | $4.33 | $4.33 | $4.16 | $4.29 | $4.29 | 22,580 |
| 2022-01-11 | $4.20 | $4.35 | $4.20 | $4.35 | $4.35 | 7,020 |
| 2022-01-10 | $4.42 | $4.42 | $4.27 | $4.27 | $4.27 | 3,331 |
| 2022-01-07 | $4.36 | $4.37 | $4.30 | $4.35 | $4.35 | 5,250 |
| 2022-01-06 | $4.25 | $4.30 | $4.12 | $4.16 | $4.16 | 8,854 |
| 2022-01-05 | $4.28 | $4.43 | $4.25 | $4.25 | $4.25 | 5,008 |
| 2022-01-04 | $4.57 | $4.57 | $4.53 | $4.54 | $4.54 | 11,353 |
| 2022-01-03 | $4.38 | $4.50 | $4.28 | $4.50 | $4.50 | 2,337 |
| 2021-12-31 | $4.50 | $4.63 | $4.50 | $4.63 | $4.63 | 433 |
| 2021-12-30 | $4.52 | $4.61 | $4.51 | $4.56 | $4.56 | 2,427 |
| 2021-12-29 | $4.49 | $4.61 | $4.49 | $4.61 | $4.61 | 6,326 |
| 2021-12-28 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 130 |
| 2021-12-27 | $4.62 | $4.75 | $4.60 | $4.60 | $4.60 | 3,225 |
| 2021-12-23 | $4.41 | $4.57 | $4.41 | $4.57 | $4.57 | 7,206 |
| 2021-12-22 | $4.43 | $4.52 | $4.34 | $4.50 | $4.50 | 14,357 |
| 2021-12-21 | $4.40 | $4.46 | $4.40 | $4.42 | $4.42 | 5,058 |
| 2021-12-20 | $4.40 | $4.48 | $4.17 | $4.32 | $4.32 | 37,778 |
| 2021-12-17 | $4.55 | $4.55 | $4.29 | $4.45 | $4.45 | 45,867 |
| 2021-12-16 | $4.71 | $4.71 | $4.57 | $4.57 | $4.57 | 17,064 |
| 2021-12-15 | $4.70 | $4.70 | $4.41 | $4.65 | $4.65 | 14,677 |
| 2021-12-14 | $4.84 | $4.84 | $4.62 | $4.67 | $4.67 | 16,106 |
| 2021-12-13 | $5.10 | $5.15 | $4.68 | $4.82 | $4.82 | 27,633 |
| 2021-12-10 | $5.50 | $5.50 | $4.88 | $5.10 | $5.10 | 34,188 |
| 2021-12-09 | $5.88 | $5.88 | $5.01 | $5.06 | $5.06 | 51,778 |
| 2021-12-08 | $4.70 | $4.75 | $4.70 | $4.74 | $4.74 | 3,750 |
| 2021-12-07 | $4.50 | $5.02 | $4.50 | $4.90 | $4.90 | 14,465 |
| 2021-12-06 | $4.71 | $4.71 | $4.41 | $4.61 | $4.61 | 4,919 |
| 2021-12-03 | $4.76 | $4.76 | $4.63 | $4.68 | $4.68 | 5,703 |
| 2021-12-02 | $4.38 | $4.61 | $4.38 | $4.51 | $4.51 | 3,021 |
| 2021-12-01 | $4.75 | $4.81 | $4.52 | $4.52 | $4.52 | 3,656 |
| 2021-11-30 | $4.86 | $4.86 | $4.60 | $4.60 | $4.60 | 4,127 |
| 2021-11-29 | $4.95 | $4.95 | $4.80 | $4.83 | $4.83 | 11,678 |
| 2021-11-26 | $4.80 | $4.90 | $4.80 | $4.85 | $4.85 | 4,208 |
| 2021-11-24 | $4.92 | $4.94 | $4.89 | $4.89 | $4.89 | 7,682 |
| 2021-11-23 | $5.06 | $5.12 | $4.91 | $5.04 | $5.04 | 6,889 |
| 2021-11-22 | $5.25 | $5.33 | $5.10 | $5.12 | $5.12 | 5,660 |
| 2021-11-19 | $5.35 | $5.35 | $5.18 | $5.23 | $5.23 | 9,585 |
| 2021-11-18 | $5.28 | $5.60 | $5.28 | $5.29 | $5.29 | 25,821 |
| 2021-11-17 | $5.91 | $5.91 | $5.31 | $5.34 | $5.34 | 18,157 |
| 2021-11-16 | $6.00 | $6.10 | $5.73 | $6.04 | $6.04 | 17,520 |
| 2021-11-15 | $6.45 | $6.48 | $6.22 | $6.22 | $6.22 | 6,590 |
| 2021-11-12 | $6.45 | $6.52 | $6.40 | $6.45 | $6.45 | 8,275 |
| 2021-11-11 | $6.40 | $6.48 | $6.40 | $6.41 | $6.41 | 4,148 |
| 2021-11-10 | $6.46 | $6.64 | $6.43 | $6.50 | $6.50 | 4,152 |
| 2021-11-09 | $6.28 | $6.44 | $6.28 | $6.44 | $6.44 | 2,225 |
| 2021-11-08 | $6.15 | $6.40 | $6.05 | $6.40 | $6.40 | 4,824 |
| 2021-11-05 | $5.99 | $6.20 | $5.81 | $6.20 | $6.20 | 8,163 |
| 2021-11-04 | $5.16 | $5.83 | $4.99 | $5.81 | $5.81 | 8,297 |
| 2021-11-03 | $5.01 | $5.10 | $4.87 | $5.04 | $5.04 | 8,780 |
| 2021-11-02 | $4.79 | $4.80 | $4.79 | $4.80 | $4.80 | 375 |
| 2021-11-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 331 |
| 2021-10-29 | $5.01 | $5.01 | $4.88 | $5.01 | $5.01 | 3,038 |
| 2021-10-28 | $4.98 | $5.01 | $4.98 | $4.98 | $4.98 | 2,600 |
| 2021-10-27 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 825 |
| 2021-10-26 | $4.89 | $4.97 | $4.83 | $4.97 | $4.97 | 3,194 |
| 2021-10-25 | $5.06 | $5.06 | $4.77 | $4.85 | $4.85 | 15,033 |
| 2021-10-22 | $4.72 | $4.82 | $4.29 | $4.82 | $4.82 | 14,010 |
| 2021-10-21 | $4.85 | $4.85 | $4.59 | $4.85 | $4.85 | 3,570 |
| 2021-10-20 | $4.88 | $4.96 | $4.80 | $4.80 | $4.80 | 5,025 |
| 2021-10-19 | $5.02 | $5.02 | $4.93 | $4.98 | $4.98 | 4,128 |
| 2021-10-18 | $5.02 | $5.04 | $5.02 | $5.03 | $5.03 | 3,608 |
| 2021-10-15 | $4.92 | $5.09 | $4.87 | $4.96 | $4.96 | 4,833 |
| 2021-10-14 | $5.10 | $5.10 | $4.97 | $5.01 | $5.01 | 1,854 |
| 2021-10-13 | $5.19 | $5.19 | $4.97 | $5.08 | $5.08 | 9,960 |
| 2021-10-12 | $4.70 | $4.80 | $4.70 | $4.80 | $4.80 | 3,699 |
| 2021-10-11 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2021-10-08 | $4.50 | $5.20 | $4.46 | $4.74 | $4.74 | 14,391 |
| 2021-10-07 | $4.01 | $4.25 | $3.95 | $4.15 | $4.15 | 7,540 |
| 2021-10-06 | $3.81 | $3.86 | $3.81 | $3.86 | $3.86 | 2,418 |
| 2021-10-05 | $3.63 | $3.85 | $3.50 | $3.85 | $3.85 | 18,866 |
| 2021-10-04 | $3.53 | $3.70 | $3.53 | $3.53 | $3.53 | 4,623 |
| 2021-10-01 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 125 |
| 2021-09-30 | $3.51 | $3.55 | $3.50 | $3.55 | $3.55 | 2,900 |
| 2021-09-29 | $3.55 | $3.55 | $3.51 | $3.53 | $3.53 | 1,752 |
| 2021-09-28 | $3.61 | $3.61 | $3.57 | $3.57 | $3.57 | 1,645 |
| 2021-09-27 | $3.67 | $3.69 | $3.67 | $3.67 | $3.67 | 1,407 |
| 2021-09-24 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 900 |
| 2021-09-23 | $3.60 | $3.73 | $3.60 | $3.73 | $3.73 | 2,792 |
| 2021-09-22 | $3.60 | $3.73 | $3.50 | $3.73 | $3.73 | 4,762 |
| 2021-09-21 | $3.45 | $3.79 | $3.45 | $3.77 | $3.77 | 6,918 |
| 2021-09-20 | $3.45 | $3.62 | $3.45 | $3.62 | $3.62 | 6,204 |
| 2021-09-17 | $3.74 | $3.78 | $3.74 | $3.78 | $3.78 | 5,440 |
| 2021-09-16 | $3.78 | $3.80 | $3.75 | $3.75 | $3.75 | 14,051 |
| 2021-09-15 | $3.78 | $3.85 | $3.77 | $3.85 | $3.85 | 9,887 |
| 2021-09-14 | $3.81 | $3.86 | $3.81 | $3.86 | $3.86 | 927 |
| 2021-09-13 | $3.92 | $3.93 | $3.83 | $3.83 | $3.83 | 2,487 |
| 2021-09-10 | $3.89 | $3.89 | $3.82 | $3.84 | $3.84 | 3,584 |
| 2021-09-09 | $3.44 | $3.92 | $3.44 | $3.75 | $3.75 | 10,505 |
| 2021-09-08 | $3.26 | $3.43 | $3.26 | $3.36 | $3.36 | 7,600 |
| 2021-09-07 | $3.20 | $3.22 | $3.19 | $3.20 | $3.20 | 4,560 |
| 2021-09-03 | $3.14 | $3.28 | $3.14 | $3.23 | $3.23 | 8,281 |
| 2021-09-02 | $3.11 | $3.13 | $3.10 | $3.12 | $3.12 | 1,850 |
| 2021-09-01 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 200 |
| 2021-08-31 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 1,000 |
| 2021-08-30 | $3.18 | $3.18 | $3.10 | $3.10 | $3.10 | 6,628 |
| 2021-08-27 | $3.13 | $3.16 | $3.02 | $3.15 | $3.15 | 4,029 |
| 2021-08-26 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2021-08-25 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 75 |
| 2021-08-24 | $3.10 | $3.15 | $3.10 | $3.15 | $3.15 | 1,736 |
| 2021-08-23 | $3.06 | $3.15 | $3.06 | $3.15 | $3.15 | 787 |
| 2021-08-20 | $3.04 | $3.04 | $2.97 | $2.97 | $2.97 | 800 |
| 2021-08-19 | $3.12 | $3.12 | $3.01 | $3.06 | $3.06 | 2,413 |
| 2021-08-18 | $3.21 | $3.21 | $3.12 | $3.12 | $3.12 | 2,273 |
| 2021-08-17 | $3.18 | $3.18 | $3.13 | $3.13 | $3.13 | 2,200 |
| 2021-08-16 | $3.22 | $3.24 | $3.05 | $3.20 | $3.20 | 2,325 |
| 2021-08-13 | $3.29 | $3.30 | $3.25 | $3.27 | $3.27 | 2,425 |
| 2021-08-12 | $3.30 | $3.30 | $3.24 | $3.24 | $3.24 | 758 |
| 2021-08-11 | $3.40 | $3.45 | $3.37 | $3.43 | $3.43 | 2,200 |
| 2021-08-10 | $3.35 | $3.40 | $3.35 | $3.40 | $3.40 | 3,826 |
| 2021-08-09 | $3.54 | $3.56 | $3.40 | $3.40 | $3.40 | 12,577 |
| 2021-08-06 | $3.76 | $3.76 | $3.59 | $3.59 | $3.59 | 3,145 |
| 2021-08-05 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 1,150 |
| 2021-08-04 | $3.66 | $3.75 | $3.66 | $3.67 | $3.67 | 750 |
| 2021-08-03 | $4.00 | $4.00 | $3.78 | $3.85 | $3.85 | 4,190 |
| 2021-08-02 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 1,816 |
| 2021-07-30 | $3.61 | $3.96 | $3.60 | $3.94 | $3.94 | 8,075 |
| 2021-07-29 | $3.48 | $3.60 | $3.48 | $3.53 | $3.53 | 12,191 |
| 2021-07-28 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 57 |
| 2021-07-27 | $3.15 | $3.30 | $3.13 | $3.30 | $3.30 | 6,466 |
| 2021-07-26 | $2.96 | $3.10 | $2.94 | $3.10 | $3.10 | 6,549 |
| 2021-07-23 | $2.94 | $2.99 | $2.94 | $2.99 | $2.99 | 2,443 |
| 2021-07-22 | $2.88 | $3.03 | $2.85 | $2.94 | $2.94 | 3,685 |
| 2021-07-21 | $2.76 | $2.90 | $2.76 | $2.90 | $2.90 | 3,100 |
| 2021-07-20 | $2.62 | $2.76 | $2.60 | $2.70 | $2.70 | 6,975 |
| 2021-07-19 | $2.78 | $2.80 | $2.59 | $2.66 | $2.66 | 11,826 |
| 2021-07-16 | $2.87 | $2.95 | $2.83 | $2.90 | $2.90 | 7,170 |
| 2021-07-15 | $2.95 | $3.01 | $2.93 | $2.93 | $2.93 | 1,950 |
| 2021-07-14 | $3.11 | $3.11 | $3.04 | $3.04 | $3.04 | 3,540 |
| 2021-07-13 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 1,562 |
| 2021-07-12 | $3.04 | $3.06 | $2.99 | $2.99 | $2.99 | 2,400 |
| 2021-07-09 | $2.96 | $2.99 | $2.96 | $2.99 | $2.99 | 400 |
| 2021-07-08 | $2.98 | $3.04 | $2.98 | $3.04 | $3.04 | 740 |
| 2021-07-07 | $3.09 | $3.09 | $3.06 | $3.06 | $3.06 | 850 |
| 2021-07-06 | $3.16 | $3.21 | $3.10 | $3.11 | $3.11 | 7,915 |
| 2021-07-02 | $3.23 | $3.23 | $3.19 | $3.19 | $3.19 | 2,487 |
| 2021-07-01 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
| 2021-06-30 | $3.16 | $3.23 | $3.16 | $3.16 | $3.16 | 1,600 |
| 2021-06-29 | $3.20 | $3.21 | $3.16 | $3.20 | $3.20 | 4,522 |
| 2021-06-28 | $3.11 | $3.28 | $3.11 | $3.28 | $3.28 | 7,215 |
| 2021-06-25 | $3.37 | $3.37 | $3.30 | $3.35 | $3.35 | 16,865 |
| 2021-06-24 | $3.45 | $3.49 | $3.21 | $3.30 | $3.30 | 812 |
| 2021-06-23 | $3.23 | $3.40 | $3.10 | $3.10 | $3.10 | 1,595 |
| 2021-06-22 | $3.25 | $3.25 | $2.90 | $3.20 | $3.20 | 3,504 |
| 2021-06-21 | $3.30 | $3.40 | $3.19 | $3.25 | $3.25 | 20,425 |
| 2021-06-18 | $3.27 | $3.29 | $3.27 | $3.29 | $3.29 | 9,074 |
| 2021-06-17 | $3.35 | $3.36 | $3.27 | $3.27 | $3.27 | 1,014 |
| 2021-06-16 | $3.58 | $3.60 | $3.27 | $3.27 | $3.27 | 2,312 |
| 2021-06-15 | $3.51 | $3.51 | $3.27 | $3.43 | $3.43 | 1,557 |
| 2021-06-14 | $3.45 | $3.51 | $3.45 | $3.51 | $3.51 | 850 |
| 2021-06-11 | $3.45 | $3.50 | $3.45 | $3.50 | $3.50 | 2,444 |
| 2021-06-10 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 752 |
| 2021-06-09 | $3.71 | $3.71 | $3.57 | $3.70 | $3.70 | 2,375 |
| 2021-06-08 | $3.41 | $3.72 | $3.35 | $3.72 | $3.72 | 4,325 |
| 2021-06-07 | $3.60 | $3.67 | $3.55 | $3.65 | $3.65 | 7,149 |
| 2021-06-04 | $3.59 | $3.60 | $3.59 | $3.60 | $3.60 | 5,351 |
| 2021-06-03 | $3.42 | $3.60 | $3.39 | $3.60 | $3.60 | 41,473 |
| 2021-06-02 | $3.43 | $3.59 | $3.43 | $3.59 | $3.59 | 6,316 |
| 2021-06-01 | $3.30 | $3.54 | $3.30 | $3.54 | $3.54 | 16,211 |
| 2021-05-28 | $3.30 | $3.49 | $3.27 | $3.40 | $3.40 | 5,357 |
| 2021-05-27 | $3.11 | $3.20 | $3.11 | $3.20 | $3.20 | 7,800 |
| 2021-05-26 | $3.11 | $3.13 | $3.08 | $3.11 | $3.11 | 27,765 |
| 2021-05-25 | $3.20 | $3.25 | $3.19 | $3.20 | $3.20 | 28,551 |
| 2021-05-24 | $3.20 | $3.30 | $3.20 | $3.25 | $3.25 | 5,048 |
| 2021-05-21 | $3.37 | $3.40 | $3.33 | $3.33 | $3.33 | 1,590 |
| 2021-05-20 | $3.40 | $3.40 | $3.31 | $3.32 | $3.32 | 3,834 |
| 2021-05-19 | $3.11 | $3.24 | $3.11 | $3.24 | $3.24 | 1,190 |
| 2021-05-18 | $3.28 | $3.40 | $3.15 | $3.15 | $3.15 | 4,030 |
| 2021-05-17 | $3.25 | $3.26 | $3.19 | $3.26 | $3.26 | 1,476 |
| 2021-05-14 | $3.31 | $3.31 | $3.09 | $3.23 | $3.23 | 6,713 |
| 2021-05-13 | $3.29 | $3.30 | $3.15 | $3.21 | $3.21 | 12,485 |
| 2021-05-12 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 796 |
| 2021-05-11 | $3.65 | $3.65 | $3.40 | $3.40 | $3.40 | 386 |
| 2021-05-10 | $3.43 | $3.64 | $2.90 | $3.62 | $3.62 | 5,139 |
| 2021-05-07 | $3.43 | $3.49 | $3.35 | $3.35 | $3.35 | 3,610 |
| 2021-05-06 | $3.30 | $3.49 | $3.30 | $3.35 | $3.35 | 2,078 |
| 2021-05-05 | $3.30 | $3.34 | $3.30 | $3.30 | $3.30 | 16,285 |
| 2021-05-04 | $3.43 | $3.43 | $2.95 | $3.28 | $3.28 | 1,906 |
| 2021-05-03 | $3.50 | $3.50 | $3.15 | $3.48 | $3.48 | 3,552 |
| 2021-04-30 | $3.53 | $3.60 | $3.25 | $3.55 | $3.55 | 6,820 |
| 2021-04-29 | $3.58 | $3.59 | $3.30 | $3.59 | $3.59 | 874 |
| 2021-04-28 | $3.32 | $3.60 | $3.25 | $3.60 | $3.60 | 2,812 |
| 2021-04-27 | $3.30 | $3.55 | $3.30 | $3.54 | $3.54 | 6,852 |
| 2021-04-26 | $3.40 | $3.41 | $2.90 | $3.21 | $3.21 | 42,716 |
| 2021-04-23 | $3.40 | $3.55 | $3.40 | $3.55 | $3.55 | 14,129 |
| 2021-04-22 | $3.50 | $3.50 | $3.42 | $3.50 | $3.50 | 3,553 |
| 2021-04-21 | $3.45 | $3.50 | $3.12 | $3.30 | $3.30 | 8,431 |
| 2021-04-20 | $3.51 | $3.51 | $3.30 | $3.39 | $3.39 | 2,932 |
| 2021-04-19 | $3.50 | $3.50 | $2.75 | $3.50 | $3.50 | 4,926 |
| 2021-04-16 | $3.50 | $3.50 | $2.85 | $3.50 | $3.50 | 3,951 |
| 2021-04-15 | $3.27 | $3.53 | $2.75 | $3.49 | $3.49 | 1,876 |
| 2021-04-14 | $3.41 | $3.66 | $3.19 | $3.66 | $3.66 | 18,149 |
| 2021-04-13 | $3.19 | $3.42 | $3.19 | $3.42 | $3.42 | 8,855 |
| 2021-04-12 | $3.11 | $3.22 | $2.89 | $3.21 | $3.21 | 17,567 |
| 2021-04-09 | $3.62 | $3.75 | $3.62 | $3.63 | $3.63 | 2,081 |
Great Bear Royalties Corp (GBRBF) News Headlines
Recent Great Bear Royalties Corp (GBRBF) News
Similar Companies to Great Bear Royalties Corp (GBRBF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |