Grey Wolf Animal Health Corp. (TSXV:WOLF)
Canada
· Delayed Price · Currency is CAD 1.390
+0.010 (0.72%)
Mar 9, 2026, 12:17 PM EST
Grey Wolf Animal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | - | -2.17% | - |
| Mar 6, 2026 | 1.36 | 1.38 | 1.32 | 1.38 | 1.38 | -4.17% | 34,203 |
| Mar 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | 600 |
| Mar 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | 922 |
| Mar 3, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 2.86% | 5,200 |
| Mar 2, 2026 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | 3.70% | 1,807 |
| Feb 27, 2026 | 1.33 | 1.37 | 1.32 | 1.35 | 1.35 | 1.50% | 63,310 |
| Feb 26, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.21% | 58,100 |
| Feb 25, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 2.26% | 1,104 |
| Feb 24, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.21% | 9,821 |
| Feb 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 652 |
| Feb 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 10,000 |
| Feb 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 33,900 |
| Feb 18, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -6.90% | 30,100 |
| Feb 17, 2026 | 1.33 | 1.45 | 1.33 | 1.45 | 1.45 | 5.84% | 194,764 |
| Feb 13, 2026 | 1.40 | 1.45 | 1.34 | 1.37 | 1.37 | 0.74% | 34,802 |
| Feb 12, 2026 | 1.31 | 1.44 | 1.31 | 1.36 | 1.36 | - | 8,956 |
| Feb 11, 2026 | 1.40 | 1.40 | 1.30 | 1.36 | 1.36 | -3.55% | 9,200 |
| Feb 10, 2026 | 1.36 | 1.44 | 1.33 | 1.41 | 1.41 | 1.44% | 20,952 |
| Feb 9, 2026 | 1.35 | 1.49 | 1.35 | 1.39 | 1.39 | 4.51% | 5,612 |
| Feb 6, 2026 | 1.31 | 1.45 | 1.30 | 1.33 | 1.33 | 0.76% | 62,600 |
| Feb 5, 2026 | 1.41 | 1.41 | 1.32 | 1.32 | 1.32 | -5.71% | 900 |
| Feb 4, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -6.67% | 600 |
| Feb 3, 2026 | 1.35 | 1.50 | 1.32 | 1.50 | 1.50 | 16.28% | 17,710 |
| Feb 2, 2026 | 1.45 | 1.45 | 1.29 | 1.29 | 1.29 | -14.00% | 5,212 |
| Jan 30, 2026 | 1.42 | 1.51 | 1.41 | 1.50 | 1.50 | 14.50% | 37,075 |
| Jan 29, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 29,841 |
| Jan 27, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -13.33% | 15,070 |
| Jan 26, 2026 | 1.35 | 1.50 | 1.35 | 1.50 | 1.50 | 11.11% | 234 |
| Jan 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 10,000 |
| Jan 22, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 150,950 |
| Jan 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -5.56% | 1,400 |
| Jan 19, 2026 | 1.31 | 1.44 | 1.30 | 1.44 | 1.44 | 10.77% | 2,220 |
| Jan 16, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 34,701 |
| Jan 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,270 |
| Jan 12, 2026 | 1.40 | 1.41 | 1.32 | 1.32 | 1.32 | 0.76% | 301,811 |
| Jan 9, 2026 | 1.36 | 1.37 | 1.31 | 1.31 | 1.31 | -4.03% | 13,246 |
| Jan 8, 2026 | 1.35 | 1.39 | 1.32 | 1.37 | 1.37 | -2.50% | 8,202 |
| Jan 7, 2026 | 1.39 | 1.40 | 1.31 | 1.40 | 1.40 | 0.72% | 17,500 |
| Jan 6, 2026 | 1.39 | 1.39 | 1.32 | 1.39 | 1.39 | 4.51% | 9,800 |
| Jan 5, 2026 | 1.39 | 1.40 | 1.33 | 1.33 | 1.33 | - | 9,643 |
| Jan 2, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 10,648 |
| Dec 31, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 8,605 |
| Dec 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 1,900 |
| Dec 24, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 1.16% | 16,088 |
| Dec 18, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.38% | 11,000 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.39% | 3,900 |
| Dec 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.15% | 10,247 |
| Dec 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,700 |
| Dec 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 1,787 |
| Dec 9, 2025 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 2.31% | 30,300 |
| Dec 8, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 113,973 |
| Dec 5, 2025 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | -0.79% | 13,600 |
| Dec 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 7,050 |
| Dec 3, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | - | 5,855 |
| Nov 28, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -5.30% | 31,528 |
| Nov 27, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 2,000 |
| Nov 25, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | - | 18,300 |
| Nov 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 555 |
| Nov 21, 2025 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -5.07% | 104,073 |
| Nov 20, 2025 | 1.33 | 1.40 | 1.28 | 1.38 | 1.38 | 6.15% | 56,441 |
| Nov 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 95,032 |
| Nov 13, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 5.56% | 1,005 |
| Nov 12, 2025 | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | -5.26% | 4,946 |
| Nov 10, 2025 | 1.25 | 1.33 | 1.20 | 1.33 | 1.33 | 6.40% | 10,307 |
| Nov 7, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 95,000 |
| Nov 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 6,733 |
| Nov 5, 2025 | 1.17 | 1.24 | 1.17 | 1.20 | 1.20 | -4.00% | 15,000 |
| Nov 4, 2025 | 1.31 | 1.31 | 1.16 | 1.25 | 1.25 | -4.58% | 12,700 |
| Nov 3, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -2.24% | 975 |
| Oct 30, 2025 | 1.34 | 1.36 | 1.30 | 1.34 | 1.34 | 0.75% | 207,975 |
| Oct 29, 2025 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | 2.31% | 8,900 |
| Oct 28, 2025 | 1.23 | 1.34 | 1.23 | 1.30 | 1.30 | 3.17% | 3,324,076 |
| Oct 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.28% | 100 |
| Oct 23, 2025 | 1.22 | 1.34 | 1.22 | 1.22 | 1.22 | -8.96% | 5,300 |
| Oct 22, 2025 | 1.30 | 1.35 | 1.16 | 1.34 | 1.34 | 3.08% | 9,484 |
| Oct 21, 2025 | 1.37 | 1.42 | 1.30 | 1.30 | 1.30 | -4.41% | 14,950 |
| Oct 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | 100 |
| Oct 15, 2025 | 1.40 | 1.40 | 1.34 | 1.40 | 1.40 | -2.78% | 3,463 |
| Oct 14, 2025 | 1.35 | 1.45 | 1.32 | 1.44 | 1.44 | 6.67% | 25,994 |
| Oct 10, 2025 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | - | 11,600 |
| Oct 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | 200 |
| Oct 8, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 800 |
| Oct 7, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 22,800 |
| Oct 6, 2025 | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | -2.17% | 20,164 |
| Oct 3, 2025 | 1.44 | 1.44 | 1.35 | 1.38 | 1.38 | 2.22% | 20,200 |
| Oct 2, 2025 | 1.32 | 1.36 | 1.25 | 1.35 | 1.35 | 3.05% | 56,648 |
| Oct 1, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 5,763 |
| Sep 30, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 4.65% | 800 |
| Sep 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -7.86% | 3,000 |
| Sep 26, 2025 | 1.30 | 1.49 | 1.30 | 1.40 | 1.40 | 7.69% | 23,800 |
| Sep 25, 2025 | 1.36 | 1.37 | 1.30 | 1.30 | 1.30 | 0.78% | 13,200 |
| Sep 24, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 18,675 |
| Sep 22, 2025 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | 3.20% | 815 |
| Sep 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 2,500 |
| Sep 17, 2025 | 1.20 | 1.29 | 1.19 | 1.20 | 1.20 | -7.69% | 18,400 |
| Sep 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,000 |
| Sep 12, 2025 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -5.11% | 20,400 |
| Sep 11, 2025 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 1.48% | 51,170 |
| Sep 10, 2025 | 1.37 | 1.37 | 1.31 | 1.35 | 1.35 | 3.05% | 5,104 |