Grit Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.680	0.700	0.650	0.700	0.700	25,500
2023-06-08	0.680	0.770	0.680	0.700	0.700	47,500
2023-06-07	0.750	0.780	0.670	0.680	0.680	36,500
2023-06-06	0.840	0.850	0.780	0.780	0.780	68,971
2023-06-05	0.830	0.840	0.820	0.840	0.840	48,041
2023-06-02	0.810	0.830	0.760	0.830	0.830	62,769
2023-06-01	0.790	0.800	0.790	0.800	0.800	137,233
2023-05-31	0.770	0.770	0.750	0.750	0.750	10,501
2023-05-30	0.770	0.770	0.770	0.770	0.770	13,500
2023-05-29	0.750	0.750	0.720	0.750	0.750	37,500
2023-05-26	0.750	0.750	0.750	0.750	0.750	5,004
2023-05-25	0.770	0.770	0.720	0.720	0.720	17,000
2023-05-24	0.750	0.770	0.720	0.770	0.770	21,829
2023-05-23	0.770	0.800	0.750	0.750	0.750	28,300
2023-05-19	0.700	0.770	0.690	0.770	0.770	66,265
2023-05-18	0.580	0.650	0.580	0.620	0.620	14,500
2023-05-17	0.580	0.580	0.580	0.580	0.580	0
2023-05-16	0.530	0.620	0.530	0.580	0.580	14,048
2023-05-15	0.455	0.510	0.450	0.510	0.510	49,502
2023-05-12	0.480	0.480	0.480	0.480	0.480	0
2023-05-11	0.480	0.480	0.480	0.480	0.480	0
2023-05-10	0.480	0.480	0.480	0.480	0.480	1,000
2023-05-09	0.485	0.485	0.480	0.480	0.480	10,000
2023-05-08	0.485	0.485	0.485	0.485	0.485	2,000
2023-05-05	0.480	0.480	0.480	0.480	0.480	0
2023-05-04	0.500	0.500	0.480	0.480	0.480	21,500
2023-05-03	0.500	0.500	0.500	0.500	0.500	0
2023-05-02	0.500	0.500	0.500	0.500	0.500	0
2023-05-01	0.500	0.500	0.480	0.500	0.500	20,500
2023-04-24	0.480	0.480	0.480	0.480	0.480	6,301
2023-04-20	0.500	0.500	0.500	0.500	0.500	985
2023-04-18	0.510	0.510	0.500	0.500	0.500	31,050
2023-04-13	0.520	0.520	0.500	0.520	0.520	11,900
2023-04-10	0.520	0.550	0.520	0.550	0.550	6,500
2023-04-04	0.480	0.500	0.480	0.500	0.500	5,284
2023-04-03	0.570	0.570	0.500	0.500	0.500	4,852
2023-03-31	0.485	0.500	0.485	0.500	0.500	8,000
2023-03-30	0.490	0.490	0.400	0.400	0.400	25,947
2023-03-29	0.550	0.550	0.415	0.490	0.490	27,100
2023-03-28	0.630	0.630	0.530	0.530	0.530	12,462
2023-03-27	0.550	0.640	0.550	0.640	0.640	1,297
2023-03-21	0.490	0.560	0.490	0.550	0.550	12,724
2023-03-20	0.420	0.500	0.420	0.480	0.480	9,730
2023-03-17	0.415	0.415	0.415	0.415	0.415	2,135
2023-03-16	0.455	0.500	0.415	0.415	0.415	7,701
2023-03-14	0.435	0.435	0.435	0.435	0.435	1,000
2023-03-13	0.435	0.435	0.430	0.430	0.430	6,790
2023-03-09	0.450	0.450	0.450	0.450	0.450	1,000
2023-03-07	0.420	0.420	0.420	0.420	0.420	1,675
2023-03-06	0.355	0.480	0.350	0.480	0.480	53,458
2023-03-03	0.330	0.330	0.300	0.320	0.320	75,066
2023-03-02	0.360	0.400	0.360	0.400	0.400	23,500
2023-03-01	0.330	0.360	0.330	0.360	0.360	5,872
2023-02-28	0.310	0.330	0.310	0.330	0.330	1,940
2023-02-27	0.310	0.310	0.310	0.310	0.310	6,398
2023-02-24	0.330	0.330	0.300	0.330	0.330	34,835
2023-02-23	0.300	0.330	0.300	0.330	0.330	15,250
2023-02-21	0.300	0.300	0.300	0.300	0.300	10,459
2023-02-17	0.300	0.300	0.250	0.300	0.300	42,300
2023-02-16	0.270	0.360	0.270	0.300	0.300	52,000

← NewerPage 15 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.