Grit Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.340	0.340	0.330	0.330	0.330	6,500
2023-11-29	0.350	0.350	0.350	0.350	0.350	7,500
2023-11-28	0.355	0.355	0.350	0.350	0.350	10,000
2023-11-27	0.385	0.385	0.335	0.350	0.350	51,500
2023-11-24	0.380	0.380	0.365	0.380	0.380	17,000
2023-11-23	0.375	0.380	0.365	0.380	0.380	36,520
2023-11-22	0.365	0.365	0.365	0.365	0.365	17,500
2023-11-21	0.380	0.390	0.345	0.345	0.345	53,600
2023-11-20	0.380	0.380	0.380	0.380	0.380	10,000
2023-11-17	0.370	0.380	0.370	0.370	0.370	35,000
2023-11-16	0.370	0.370	0.350	0.350	0.350	17,022
2023-11-15	0.380	0.380	0.360	0.360	0.360	53,000
2023-11-14	0.370	0.390	0.360	0.380	0.380	166,115
2023-11-13	0.360	0.360	0.360	0.360	0.360	106,004
2023-11-10	0.360	0.360	0.360	0.360	0.360	21,000
2023-11-09	0.375	0.380	0.360	0.360	0.360	46,500
2023-11-08	0.375	0.390	0.360	0.380	0.380	123,374
2023-11-07	0.375	0.375	0.370	0.370	0.370	6,100
2023-11-06	0.400	0.400	0.380	0.380	0.380	23,000
2023-11-03	0.390	0.400	0.390	0.400	0.400	16,000
2023-11-02	0.400	0.400	0.400	0.400	0.400	11,000
2023-11-01	0.410	0.410	0.395	0.400	0.400	67,014
2023-10-31	0.430	0.430	0.420	0.420	0.420	103,000
2023-10-30	0.430	0.440	0.430	0.435	0.435	130,023
2023-10-27	0.410	0.430	0.410	0.410	0.410	201,029
2023-10-26	0.405	0.420	0.405	0.420	0.420	25,000
2023-10-25	0.410	0.420	0.410	0.420	0.420	19,500
2023-10-24	0.410	0.410	0.410	0.410	0.410	33,000
2023-10-23	0.380	0.380	0.380	0.380	0.380	0
2023-10-20	0.380	0.380	0.380	0.380	0.380	0
2023-10-19	0.380	0.380	0.380	0.380	0.380	0
2023-10-18	0.380	0.380	0.380	0.380	0.380	0
2023-10-17	0.400	0.400	0.380	0.380	0.380	3,018
2023-10-16	0.400	0.410	0.400	0.400	0.400	13,004
2023-10-13	0.400	0.400	0.400	0.400	0.400	1,698
2023-10-12	0.420	0.420	0.400	0.400	0.400	2,500
2023-10-11	0.415	0.415	0.400	0.400	0.400	24,547
2023-10-10	0.415	0.430	0.415	0.415	0.415	46,500
2023-10-06	0.410	0.410	0.410	0.410	0.410	0
2023-10-05	0.415	0.415	0.410	0.410	0.410	1,508
2023-10-04	0.425	0.425	0.415	0.415	0.415	4,000
2023-10-03	0.425	0.425	0.425	0.425	0.425	1,000
2023-10-02	0.425	0.425	0.425	0.425	0.425	0
2023-09-29	0.425	0.425	0.425	0.425	0.425	500
2023-09-28	0.390	0.400	0.375	0.400	0.400	9,000
2023-09-27	0.370	0.420	0.370	0.380	0.380	76,000
2023-09-26	0.380	0.380	0.380	0.380	0.380	0
2023-09-25	0.380	0.380	0.380	0.380	0.380	0
2023-09-22	0.380	0.380	0.380	0.380	0.380	3,000
2023-09-21	0.390	0.390	0.390	0.390	0.390	0
2023-09-20	0.390	0.390	0.390	0.390	0.390	0
2023-09-19	0.370	0.390	0.330	0.390	0.390	31,000
2023-09-18	0.380	0.390	0.340	0.390	0.390	53,020
2023-09-15	0.390	0.390	0.390	0.390	0.390	2,500
2023-09-14	0.390	0.390	0.390	0.390	0.390	0
2023-09-13	0.400	0.400	0.390	0.390	0.390	14,500
2023-09-12	0.400	0.400	0.400	0.400	0.400	0
2023-09-11	0.400	0.400	0.400	0.400	0.400	0
2023-09-08	0.400	0.400	0.400	0.400	0.400	0
2023-09-07	0.400	0.400	0.390	0.400	0.400	12,500

← NewerPage 13 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.