Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Grid Metals Corp. (GRDM.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.1850+0.0100 (+5.71%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.18000.20500.18000.18500.1850616,635
Dec 01, 20220.16500.17500.16500.17500.1750227,501
Nov 30, 20220.17500.17500.16500.17000.170029,000
Nov 29, 20220.18500.18500.17000.17500.1750157,250
Nov 28, 20220.19500.19500.17500.17500.1750111,128
Nov 25, 20220.19500.19500.19000.19500.195035,000
Nov 24, 20220.19000.19500.18500.19000.1900129,000
Nov 23, 20220.18500.18500.18500.18500.1850-
Nov 22, 20220.19000.19000.18500.18500.185017,400
Nov 21, 20220.18000.20500.18000.19000.1900208,269
Nov 18, 20220.18500.18500.18000.18500.185013,000
Nov 17, 20220.18000.18000.17500.18000.180012,750
Nov 16, 20220.19000.19000.17500.18000.180073,763
Nov 15, 20220.20000.20000.18000.19000.1900299,000
Nov 14, 20220.19000.20000.19000.19500.1950253,500
Nov 11, 20220.19500.19500.19500.19500.19501,000
Nov 10, 20220.19000.19500.19000.19500.1950250,270
Nov 09, 20220.18500.19500.18500.19500.195044,500
Nov 08, 20220.18000.20000.18000.19000.1900332,700
Nov 07, 20220.17500.17500.17500.17500.175031,500
Nov 04, 20220.16000.17500.16000.17500.1750160,716
Nov 03, 20220.16500.17000.15500.16000.1600563,938
Nov 02, 20220.19000.19000.16000.16000.1600131,394
Nov 01, 20220.18500.19000.18500.19000.1900127,500
Oct 31, 20220.18500.18500.18000.18500.185042,906
Oct 28, 20220.18500.18500.17500.17500.1750116,500
Oct 27, 20220.19000.19000.18500.18500.185090,000
Oct 26, 20220.19000.19000.19000.19000.190050,723
Oct 25, 20220.19000.19500.18500.19000.1900179,800
Oct 24, 20220.18500.18500.18500.18500.185067,505
Oct 21, 20220.17500.18500.17500.18500.185064,100
Oct 20, 20220.18000.18000.17000.17500.175081,000
Oct 19, 20220.18000.18500.18000.18000.1800216,090
Oct 18, 20220.19000.20000.18500.18500.1850248,920
Oct 17, 20220.16500.19500.16500.19000.1900742,994
Oct 14, 20220.17000.17000.16500.16500.165067,500
Oct 13, 20220.16000.16500.16000.16500.1650218,500
Oct 12, 20220.17000.17000.16000.16000.1600300,284
Oct 11, 20220.15500.16000.15000.16000.160056,062
Oct 07, 20220.17000.17000.15500.16000.1600769,044
Oct 06, 20220.14000.14000.14000.14000.140010,500
Oct 05, 20220.13500.13500.13500.13500.135036,000
Oct 04, 20220.15000.15000.14000.14000.1400219,425
Oct 03, 20220.14000.15000.14000.15000.150041,520
Sep 30, 20220.14500.14500.13500.13500.1350159,500
Sep 29, 20220.14000.14500.14000.14500.145039,500
Sep 28, 20220.13500.14000.13500.14000.140040,000
Sep 27, 20220.14000.14000.13500.13500.1350199,010
Sep 26, 20220.13500.13500.13000.13000.130093,700
Sep 23, 20220.14000.14000.14000.14000.1400499,200
Sep 22, 20220.14000.14000.14000.14000.1400148,500
Sep 21, 20220.14000.14000.14000.14000.140013,790
Sep 20, 20220.14000.14000.14000.14000.140054,500
Sep 19, 20220.14000.14000.14000.14000.1400218,820
Sep 16, 20220.14000.14000.14000.14000.1400309,500
Sep 15, 20220.14000.14000.14000.14000.1400500
Sep 14, 20220.14000.14000.13500.13500.135084,015
Sep 13, 20220.14000.14500.14000.14000.1400176,358
Sep 12, 20220.14500.14500.14500.14500.145066,450
Sep 09, 20220.14000.14000.13500.14000.1400101,300
Sep 08, 20220.13500.13500.13500.13500.135012,650
Sep 07, 20220.13500.13500.13500.13500.135026,500
Sep 06, 20220.13500.13500.13500.13500.135083,000
Sep 02, 20220.13500.13500.13500.13500.135062,000
Sep 01, 20220.13500.13500.13500.13500.1350199,350
Aug 31, 20220.13500.14000.13500.13500.135079,500
Aug 30, 20220.13500.13500.13500.13500.135020,000
Aug 29, 20220.13000.14000.13000.13500.1350258,975
Aug 26, 20220.13500.13500.13500.13500.135045,048
Aug 25, 20220.14000.14000.13000.13500.1350272,249
Aug 24, 20220.13000.13500.13000.13500.1350229,000
Aug 23, 20220.13500.14000.12500.12500.1250303,284
Aug 22, 20220.13500.13500.12000.12500.1250569,000
Aug 19, 20220.13000.13000.12000.12500.125041,754
Aug 18, 20220.13500.13500.12500.13000.1300257,310
Aug 17, 20220.14000.14000.13500.14000.140030,450
Aug 16, 20220.14500.14500.14000.14000.140037,000
Aug 15, 20220.14000.14500.14000.14500.145023,112
Aug 12, 20220.13500.15000.13500.14500.1450156,500
Aug 11, 20220.14500.14500.13500.13500.135011,948
Aug 10, 20220.13500.13500.13500.13500.135016,000
Aug 09, 20220.13500.13500.13500.13500.135010,000
Aug 08, 20220.13500.13500.13500.13500.135050,200
Aug 05, 20220.14000.14000.13500.13500.135011,650
Aug 04, 20220.13500.14000.13500.13500.135052,100
Aug 03, 20220.14000.14000.13500.13500.1350163,500
Aug 02, 20220.14000.14000.13500.13500.135075,520
Jul 29, 20220.15000.16000.14500.14500.1450300,000
Jul 28, 20220.15000.15000.14500.15000.150030,100
Jul 27, 20220.14000.14500.14000.14500.145060,000
Jul 26, 20220.13500.14500.13500.14000.1400352,411
Jul 25, 20220.12500.13000.12000.13000.1300160,090
Jul 22, 20220.13000.13000.12000.12000.1200141,070
Jul 21, 20220.12500.12500.12500.12500.1250-
Jul 20, 20220.13000.13000.12500.12500.125023,800
Jul 19, 20220.13000.13000.12000.12500.1250101,400
Jul 18, 20220.12500.12500.12000.12500.125039,500
Jul 15, 20220.11500.12000.11500.12000.120043,088
Jul 14, 20220.12000.12000.11000.11000.1100134,500
Jul 13, 20220.12500.12500.12000.12000.120098,631
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement