Grit Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.240	0.240	0.240	0.240	0.240	0
2024-02-27	0.240	0.240	0.240	0.240	0.240	0
2024-02-26	0.240	0.240	0.240	0.240	0.240	2,500
2024-02-23	0.245	0.245	0.240	0.240	0.240	31,095
2024-02-22	0.240	0.240	0.230	0.230	0.230	12,500
2024-02-21	0.230	0.230	0.230	0.230	0.230	0
2024-02-20	0.240	0.240	0.230	0.230	0.230	3,068
2024-02-16	0.260	0.260	0.220	0.230	0.230	22,500
2024-02-15	0.270	0.270	0.255	0.255	0.255	10,000
2024-02-14	0.265	0.265	0.265	0.265	0.265	0
2024-02-13	0.265	0.265	0.265	0.265	0.265	0
2024-02-12	0.280	0.280	0.265	0.265	0.265	4,200
2024-02-09	0.290	0.290	0.290	0.290	0.290	1,000
2024-02-08	0.300	0.300	0.300	0.300	0.300	0
2024-02-07	0.300	0.300	0.300	0.300	0.300	1,287
2024-02-06	0.310	0.310	0.310	0.310	0.310	0
2024-02-05	0.310	0.310	0.310	0.310	0.310	0
2024-02-02	0.310	0.310	0.310	0.310	0.310	0
2024-02-01	0.310	0.310	0.310	0.310	0.310	0
2024-01-31	0.325	0.325	0.280	0.310	0.310	32,500
2024-01-30	0.325	0.330	0.300	0.300	0.300	45,500
2024-01-29	0.300	0.320	0.300	0.320	0.320	22,500
2024-01-26	0.300	0.300	0.300	0.300	0.300	10,000
2024-01-25	0.305	0.305	0.300	0.300	0.300	33,735
2024-01-24	0.280	0.280	0.280	0.280	0.280	534
2024-01-23	0.270	0.270	0.270	0.270	0.270	0
2024-01-22	0.280	0.280	0.270	0.270	0.270	12,000
2024-01-19	0.300	0.300	0.280	0.280	0.280	2,000
2024-01-18	0.300	0.300	0.300	0.300	0.300	0
2024-01-17	0.300	0.300	0.300	0.300	0.300	0
2024-01-16	0.300	0.300	0.300	0.300	0.300	0
2024-01-15	0.300	0.300	0.300	0.300	0.300	0
2024-01-12	0.300	0.300	0.300	0.300	0.300	1,000
2024-01-11	0.305	0.305	0.260	0.260	0.260	22,500
2024-01-10	0.305	0.305	0.305	0.305	0.305	0
2024-01-09	0.305	0.305	0.305	0.305	0.305	0
2024-01-08	0.305	0.305	0.305	0.305	0.305	0
2024-01-05	0.305	0.305	0.305	0.305	0.305	2,020
2024-01-04	0.315	0.315	0.300	0.300	0.300	28,889
2024-01-03	0.300	0.300	0.300	0.300	0.300	0
2024-01-02	0.300	0.300	0.300	0.300	0.300	0
2023-12-29	0.300	0.300	0.300	0.300	0.300	0
2023-12-28	0.300	0.300	0.300	0.300	0.300	500
2023-12-27	0.275	0.290	0.275	0.290	0.290	12,392
2023-12-22	0.300	0.300	0.290	0.290	0.290	2,079
2023-12-21	0.300	0.300	0.300	0.300	0.300	1,500
2023-12-20	0.300	0.300	0.290	0.290	0.290	3,000
2023-12-19	0.300	0.300	0.300	0.300	0.300	2,000
2023-12-18	0.300	0.300	0.300	0.300	0.300	0
2023-12-15	0.350	0.350	0.300	0.300	0.300	27,405
2023-12-14	0.305	0.305	0.305	0.305	0.305	0
2023-12-13	0.340	0.340	0.305	0.305	0.305	6,206
2023-12-12	0.330	0.350	0.330	0.350	0.350	2,000
2023-12-11	0.350	0.350	0.340	0.340	0.340	23,002
2023-12-08	0.355	0.355	0.350	0.350	0.350	20,000
2023-12-07	0.365	0.370	0.360	0.360	0.360	24,500
2023-12-06	0.360	0.360	0.360	0.360	0.360	0
2023-12-05	0.360	0.360	0.360	0.360	0.360	1,000
2023-12-04	0.350	0.360	0.350	0.360	0.360	36,000
2023-12-01	0.330	0.380	0.330	0.350	0.350	141,700

← NewerPage 12 of 17 · 1,008 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.