Grit Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.430	0.430	0.400	0.405	0.405	37,012
2023-09-05	0.450	0.450	0.430	0.430	0.430	26,751
2023-09-01	0.460	0.460	0.460	0.460	0.460	15,000
2023-08-31	0.480	0.480	0.460	0.460	0.460	20,000
2023-08-30	0.490	0.490	0.480	0.490	0.490	4,514
2023-08-29	0.495	0.495	0.495	0.495	0.495	1,040
2023-08-28	0.510	0.510	0.510	0.510	0.510	0
2023-08-25	0.510	0.510	0.510	0.510	0.510	513
2023-08-24	0.520	0.520	0.510	0.510	0.510	13,510
2023-08-23	0.495	0.495	0.495	0.495	0.495	0
2023-08-22	0.500	0.500	0.495	0.495	0.495	2,018
2023-08-21	0.430	0.500	0.430	0.500	0.500	64,717
2023-08-18	0.450	0.450	0.420	0.425	0.425	10,500
2023-08-17	0.435	0.455	0.435	0.455	0.455	51,000
2023-08-16	0.410	0.410	0.400	0.410	0.410	8,775
2023-08-15	0.420	0.420	0.415	0.415	0.415	32,949
2023-08-14	0.450	0.450	0.415	0.430	0.430	17,751
2023-08-11	0.435	0.435	0.420	0.420	0.420	23,467
2023-08-10	0.430	0.430	0.430	0.430	0.430	13,000
2023-08-09	0.415	0.430	0.400	0.420	0.420	28,362
2023-08-08	0.415	0.420	0.410	0.420	0.420	3,500
2023-08-04	0.455	0.455	0.390	0.390	0.390	27,700
2023-08-03	0.500	0.500	0.455	0.455	0.455	24,500
2023-08-02	0.510	0.510	0.510	0.510	0.510	10,000
2023-08-01	0.530	0.530	0.470	0.530	0.530	24,255
2023-07-31	0.500	0.540	0.480	0.530	0.530	39,134
2023-07-28	0.540	0.540	0.520	0.530	0.530	8,505
2023-07-27	0.540	0.550	0.540	0.550	0.550	23,700
2023-07-26	0.560	0.560	0.540	0.540	0.540	31,000
2023-07-25	0.540	0.550	0.540	0.550	0.550	13,545
2023-07-24	0.540	0.550	0.520	0.550	0.550	14,500
2023-07-21	0.580	0.580	0.530	0.540	0.540	16,400
2023-07-20	0.580	0.590	0.580	0.590	0.590	16,500
2023-07-19	0.580	0.600	0.580	0.600	0.600	9,500
2023-07-18	0.590	0.600	0.580	0.580	0.580	12,800
2023-07-17	0.610	0.620	0.580	0.590	0.590	18,700
2023-07-14	0.630	0.670	0.610	0.610	0.610	70,299
2023-07-13	0.620	0.650	0.610	0.610	0.610	13,500
2023-07-12	0.630	0.630	0.630	0.630	0.630	1,000
2023-07-11	0.650	0.660	0.630	0.630	0.630	47,862
2023-07-10	0.620	0.630	0.600	0.610	0.610	28,015
2023-07-07	0.640	0.640	0.590	0.620	0.620	61,478
2023-07-06	0.670	0.670	0.650	0.660	0.660	10,000
2023-07-05	0.670	0.680	0.650	0.670	0.670	128,000
2023-07-04	0.640	0.670	0.630	0.650	0.650	115,516
2023-06-30	0.640	0.640	0.600	0.600	0.600	14,500
2023-06-29	0.630	0.670	0.620	0.650	0.650	55,938
2023-06-28	0.620	0.630	0.550	0.630	0.630	25,001
2023-06-27	0.600	0.630	0.580	0.630	0.630	45,505
2023-06-26	0.550	0.620	0.550	0.600	0.600	44,973
2023-06-23	0.550	0.550	0.530	0.550	0.550	32,000
2023-06-22	0.550	0.570	0.550	0.550	0.550	11,500
2023-06-21	0.580	0.610	0.540	0.560	0.560	17,548
2023-06-20	0.600	0.650	0.550	0.550	0.550	86,200
2023-06-19	0.600	0.600	0.600	0.600	0.600	4,887
2023-06-16	0.700	0.710	0.580	0.600	0.600	174,346
2023-06-15	0.680	0.700	0.670	0.700	0.700	22,500
2023-06-14	0.700	0.710	0.680	0.680	0.680	48,139
2023-06-13	0.690	0.700	0.600	0.670	0.670	49,600
2023-06-12	0.560	0.720	0.560	0.700	0.700	68,250

← NewerPage 14 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.