Grid Battery Metals Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.045	0.045	0.045	0.045	0.045	61,000
2024-08-22	0.050	0.050	0.050	0.050	0.050	560,200
2024-08-21	0.050	0.055	0.050	0.050	0.050	339,000
2024-08-20	0.050	0.050	0.050	0.050	0.050	223,000
2024-08-19	0.050	0.055	0.045	0.045	0.045	907,700
2024-08-16	0.045	0.045	0.040	0.045	0.045	466,400
2024-08-15	0.040	0.040	0.040	0.040	0.040	39,000
2024-08-14	0.040	0.040	0.035	0.040	0.040	69,300
2024-08-13	0.035	0.035	0.035	0.035	0.035	42,000
2024-08-12	0.040	0.040	0.035	0.035	0.035	136,700
2024-08-09	0.040	0.040	0.040	0.040	0.040	0
2024-08-08	0.040	0.040	0.040	0.040	0.040	57,000
2024-08-07	0.040	0.040	0.040	0.040	0.040	78,200
2024-08-06	0.045	0.045	0.040	0.045	0.045	155,700
2024-08-02	0.040	0.045	0.040	0.045	0.045	73,000
2024-08-01	0.040	0.040	0.040	0.040	0.040	55,000
2024-07-31	0.040	0.045	0.040	0.040	0.040	186,900
2024-07-30	0.045	0.045	0.040	0.040	0.040	7,100
2024-07-29	0.040	0.045	0.040	0.040	0.040	118,000
2024-07-26	0.045	0.050	0.045	0.045	0.045	211,000
2024-07-25	0.040	0.040	0.040	0.040	0.040	7,400
2024-07-24	0.045	0.045	0.040	0.040	0.040	250,000
2024-07-23	0.040	0.040	0.040	0.040	0.040	87,000
2024-07-22	0.045	0.045	0.045	0.045	0.045	5,900
2024-07-19	0.040	0.040	0.040	0.040	0.040	0
2024-07-18	0.040	0.040	0.040	0.040	0.040	11,400
2024-07-17	0.045	0.045	0.040	0.045	0.045	16,300
2024-07-16	0.040	0.045	0.040	0.040	0.040	15,000
2024-07-15	0.040	0.040	0.040	0.040	0.040	20,500
2024-07-12	0.045	0.045	0.040	0.040	0.040	213,600
2024-07-11	0.045	0.045	0.035	0.035	0.035	270,000
2024-07-10	0.045	0.045	0.040	0.040	0.040	216,200
2024-07-09	0.050	0.050	0.045	0.045	0.045	88,800
2024-07-08	0.045	0.050	0.045	0.045	0.045	242,100
2024-07-05	0.045	0.045	0.040	0.040	0.040	9,000
2024-07-04	0.040	0.045	0.040	0.045	0.045	6,800
2024-07-03	0.040	0.045	0.040	0.045	0.045	2,800
2024-07-02	0.050	0.050	0.050	0.050	0.050	2,100
2024-06-28	0.040	0.040	0.040	0.040	0.040	7,900
2024-06-27	0.045	0.050	0.045	0.045	0.045	210,000
2024-06-26	0.040	0.045	0.040	0.045	0.045	171,200
2024-06-25	0.040	0.045	0.040	0.045	0.045	438,500
2024-06-24	0.035	0.035	0.035	0.035	0.035	315,500
2024-06-21	0.035	0.040	0.030	0.035	0.035	1,185,000
2024-06-20	0.040	0.040	0.040	0.040	0.040	0
2024-06-19	0.035	0.040	0.035	0.040	0.040	13,000
2024-06-18	0.040	0.040	0.035	0.040	0.040	5,500
2024-06-17	0.040	0.040	0.040	0.040	0.040	1,500
2024-06-14	0.035	0.040	0.035	0.040	0.040	30,400
2024-06-13	0.040	0.040	0.040	0.040	0.040	398,800
2024-06-12	0.040	0.040	0.040	0.040	0.040	151,000
2024-06-11	0.045	0.045	0.045	0.045	0.045	12,100
2024-06-10	0.045	0.045	0.045	0.045	0.045	10,300
2024-06-07	0.040	0.040	0.040	0.040	0.040	3,700
2024-06-06	0.040	0.045	0.040	0.045	0.045	67,900
2024-06-05	0.045	0.045	0.040	0.045	0.045	342,300
2024-06-04	0.050	0.050	0.040	0.045	0.045	119,500
2024-06-03	0.045	0.050	0.045	0.050	0.050	46,200
2024-05-31	0.045	0.045	0.045	0.045	0.045	28,000
2024-05-30	0.045	0.045	0.045	0.045	0.045	80,000

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.