Gold Runner Exploration Inc. (CSE:GRUN)
Canada
· Delayed Price · Currency is CAD 1.130
-0.040 (-3.42%)
At close: Mar 6, 2026
Gold Runner Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.23 | 1.23 | 1.10 | 1.13 | 1.13 | -3.42% | 29,800 |
| Mar 5, 2026 | 1.20 | 1.21 | 1.13 | 1.17 | 1.17 | -1.68% | 12,053 |
| Mar 4, 2026 | 1.20 | 1.23 | 1.19 | 1.19 | 1.19 | 0.85% | 6,500 |
| Mar 3, 2026 | 1.20 | 1.20 | 1.14 | 1.18 | 1.18 | -1.67% | 4,925 |
| Mar 2, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 2,700 |
| Feb 27, 2026 | 1.16 | 1.24 | 1.16 | 1.21 | 1.21 | 0.83% | 21,038 |
| Feb 26, 2026 | 1.19 | 1.20 | 1.15 | 1.20 | 1.20 | 2.56% | 13,645 |
| Feb 25, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 22,800 |
| Feb 24, 2026 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 30,500 |
| Feb 23, 2026 | 1.10 | 1.13 | 1.02 | 1.10 | 1.10 | 2.80% | 33,250 |
| Feb 20, 2026 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -5.31% | 14,201 |
| Feb 19, 2026 | 1.16 | 1.16 | 1.08 | 1.13 | 1.13 | -0.88% | 33,000 |
| Feb 18, 2026 | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | -1.72% | 27,300 |
| Feb 17, 2026 | 1.17 | 1.19 | 1.10 | 1.16 | 1.16 | -1.69% | 17,700 |
| Feb 13, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 1.72% | 13,074 |
| Feb 12, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -3.33% | 2,000 |
| Feb 11, 2026 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | - | 11,670 |
| Feb 10, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 8,100 |
| Feb 9, 2026 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | 1.67% | 9,310 |
| Feb 6, 2026 | 1.09 | 1.20 | 1.07 | 1.20 | 1.20 | 7.14% | 77,330 |
| Feb 5, 2026 | 1.13 | 1.20 | 1.12 | 1.12 | 1.12 | -12.50% | 38,852 |
| Feb 4, 2026 | 1.23 | 1.30 | 1.17 | 1.28 | 1.28 | 4.07% | 14,081 |
| Feb 3, 2026 | 1.23 | 1.23 | 1.16 | 1.23 | 1.23 | 2.50% | 28,057 |
| Feb 2, 2026 | 1.18 | 1.20 | 1.10 | 1.20 | 1.20 | 2.56% | 5,995 |
| Jan 30, 2026 | 1.20 | 1.20 | 1.11 | 1.17 | 1.17 | -5.65% | 22,555 |
| Jan 29, 2026 | 1.30 | 1.30 | 1.16 | 1.24 | 1.24 | 3.33% | 21,844 |
| Jan 28, 2026 | 1.40 | 1.49 | 1.13 | 1.20 | 1.20 | -13.67% | 56,470 |
| Jan 27, 2026 | 1.23 | 1.80 | 1.22 | 1.39 | 1.39 | 14.88% | 100,619 |
| Jan 26, 2026 | 1.15 | 1.21 | 1.10 | 1.21 | 1.21 | 7.08% | 107,282 |
| Jan 23, 2026 | 1.00 | 1.15 | 1.00 | 1.13 | 1.13 | 21.51% | 214,761 |
| Jan 22, 2026 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | 9.41% | 21,462 |
| Jan 21, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -1.16% | 17,800 |
| Jan 20, 2026 | 0.97 | 0.97 | 0.85 | 0.86 | 0.86 | -9.47% | 33,971 |
| Jan 19, 2026 | 0.87 | 0.95 | 0.85 | 0.95 | 0.95 | 11.76% | 24,050 |
| Jan 16, 2026 | 0.77 | 0.85 | 0.77 | 0.85 | 0.85 | 8.97% | 63,229 |
| Jan 15, 2026 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | 2.63% | 34,058 |
| Jan 14, 2026 | 0.78 | 0.78 | 0.70 | 0.76 | 0.76 | - | 31,700 |
| Jan 13, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | 1,796 |
| Jan 12, 2026 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 7.14% | 11,278 |
| Jan 9, 2026 | 0.75 | 0.75 | 0.67 | 0.70 | 0.70 | -6.67% | 32,508 |
| Jan 8, 2026 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -6.25% | 12,458 |
| Jan 6, 2026 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 5.26% | 11,225 |
| Jan 5, 2026 | 0.73 | 0.77 | 0.73 | 0.76 | 0.76 | 5.56% | 49,055 |
| Jan 2, 2026 | 0.56 | 0.78 | 0.56 | 0.72 | 0.72 | 28.57% | 74,178 |
| Dec 31, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | 6,342 |
| Dec 30, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | - | 2,800 |
| Dec 29, 2025 | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | 5.77% | 20,291 |
| Dec 24, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 23,250 |
| Dec 22, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 18,661 |
| Dec 19, 2025 | 0.52 | 0.52 | 0.49 | 0.52 | 0.52 | - | 11,200 |
| Dec 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 5,448 |
| Dec 15, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 14,500 |
| Dec 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 2,000 |
| Dec 11, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 3.85% | 8,825 |
| Dec 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 5,015 |
| Dec 9, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 8.51% | 20,839 |
| Dec 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 4,292 |
| 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 |