Gold Runner Exploration Inc. (CSE:GRUN)
Canada
· Delayed Price · Currency is CAD 0.445
-0.015 (-3.26%)
At close: Dec 4, 2025
Gold Runner Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 3.37% | 18,500 |
| Dec 4, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -3.26% | 10,236 |
| Dec 3, 2025 | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -11.54% | 44,310 |
| Dec 2, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 7,000 |
| Dec 1, 2025 | 0.47 | 0.54 | 0.47 | 0.54 | 0.54 | 14.89% | 46,400 |
| Nov 28, 2025 | 0.47 | 0.47 | 0.42 | 0.47 | 0.47 | - | 18,500 |
| Nov 27, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.44% | 15,778 |
| Nov 26, 2025 | 0.42 | 0.45 | 0.38 | 0.45 | 0.45 | 25.00% | 49,400 |
| Nov 25, 2025 | 0.42 | 0.42 | 0.36 | 0.36 | 0.36 | -14.29% | 27,505 |
| Nov 24, 2025 | 0.35 | 0.45 | 0.35 | 0.42 | 0.42 | 23.53% | 103,604 |
| Nov 21, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 3.03% | 41,408 |
| Nov 19, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 24.53% | 12,800 |
| Nov 18, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 11,090 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 700 |
| Nov 14, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 13.64% | 44,050 |
| Nov 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 5,300 |
| Nov 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 15,500 |
| Nov 10, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 24,783 |
| Nov 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 6,500 |
| Nov 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 45,600 |
| Nov 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 23,851 |
| Nov 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Oct 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,050 |
| Oct 28, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 5,000 |
| Oct 27, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 10,351 |
| Oct 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 23,500 |
| Oct 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 527 |
| Oct 22, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 1,500 |
| Oct 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 525 |
| Oct 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 1,000 |
| Oct 17, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 12.20% | 30,666 |
| Oct 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,020 |
| Oct 14, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -10.87% | 3,752 |
| Oct 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,290 |
| Oct 9, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 9,170 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -21.43% | 14,709 |
| Oct 7, 2025 | 0.20 | 0.28 | 0.20 | 0.28 | 0.28 | 40.00% | 24,527 |
| Oct 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Oct 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,600 |
| Oct 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 5,200 |
| Oct 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 42,500 |
| Sep 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,000 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 46,900 |
| Sep 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 110,830 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 48,010 |
| Sep 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 315 |
| Sep 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Sep 18, 2025 | 0.15 | 0.20 | 0.15 | 0.15 | 0.15 | - | 12,800 |
| Sep 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.00% | 70,000 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 79,500 |
| Sep 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,010 |
| Sep 9, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | -16.67% | 45,765 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 2,625 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 1,100 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 3,000 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 150 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 700 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 15,000 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | -33.33% | 3,800 |
| Aug 12, 2025 | 0.25 | 0.30 | 0.20 | 0.30 | 0.30 | 50.00% | 7,136 |
| Aug 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -33.33% | 100 |
| Jul 31, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 50.00% | 2,500 |
| Jul 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 150 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,050 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 19,590 |
| Jul 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 940 |
| Jul 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 4,779 |
| Jul 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,500 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 800 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 1,852 |
| Jun 25, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | - | 2,059 |
| Jun 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 2,077 |
| Jun 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.00% | 5,100 |
| Jun 19, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | - | 17,058 |
| Jun 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| Jun 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,300 |
| Jun 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 501 |
| Jun 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 1,000 |