Grid Battery Metals Inc. (EVKRF)
OTCMKTS · Delayed Price · Currency is USD
0.0243
-0.0016 (-6.32%)
Aug 1, 2025, 3:57 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.32% | 1,650,861 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.03% | 378,928 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.71% | 267,921 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.03% | 95,406 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.78% | 185,074 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.01% | 233,298 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.23% | 151,591 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.77% | 419,103 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.00% | 445,140 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.69% | 248,444 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.66% | 179,961 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.27% | 949,153 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.11% | 495,047 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 524,245 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.25% | 484,801 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.48% | 440,321 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.86% | 871,825 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.64% | 830,268 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.19% | 536,699 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.75% | 977,786 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.37% | 363,260 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.38% | 911,712 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.08% | 1,123,132 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.87% | 629,921 |
| Jun 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -1.66% | 616,028 |
| Jun 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.84% | 877,994 |
| Jun 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 11.33% | 731,167 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -21.67% | 1,316,687 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.68% | 488,598 |
| Jun 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -6.28% | 1,062,874 |
| Jun 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -16.56% | 2,352,823 |
| Jun 17, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -11.67% | 977,020 |
| Jun 16, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 1,543,237 |
| Jun 13, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.23% | 874,930 |
| Jun 12, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 3.33% | 1,993,023 |
| Jun 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 1,429,299 |
| Jun 10, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 12.50% | 2,265,961 |
| Jun 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 30.08% | 2,057,296 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -7.05% | 2,349,958 |
| Jun 5, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -21.85% | 3,535,156 |
| Jun 4, 2025 | 0.07 | 0.07 | 0.04 | 0.05 | 0.05 | -11.96% | 3,994,905 |
| Jun 3, 2025 | 0.06 | 0.08 | 0.05 | 0.06 | 0.06 | -16.86% | 3,673,343 |
| Jun 2, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | 2.21% | 6,079,914 |
| May 30, 2025 | 0.10 | 0.10 | 0.06 | 0.07 | 0.07 | -15.13% | 6,987,092 |
| May 29, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 25.00% | 6,016,637 |
| May 28, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 14.29% | 4,349,339 |
| May 27, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 30.23% | 3,633,235 |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 17.81% | 2,230,594 |
| May 22, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -1.08% | 1,728,002 |
| May 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -15.95% | 2,054,604 |