Grid Battery Metals Inc. (EVKRF)
OTCMKTS
· Delayed Price · Currency is USD
0.0331
-0.0006 (-1.66%)
Jun 27, 2025, 3:59 PM EDT
Grid Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.52% | 2,446,826 |
| May 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 31.25% | 3,094,288 |
| May 16, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 7.02% | 1,955,981 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.60% | 1,300,320 |
| May 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 18.09% | 1,263,708 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.85% | 183,570 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.31% | 119,822 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.06% | 377,525 |
| May 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 3.75% | 149,712 |
| May 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.04% | 1,513,602 |
| May 6, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 32.08% | 755,950 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.85% | 1,098,784 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.79% | 208,419 |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.92% | 544,278 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.46% | 226,115 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.23% | 110,223 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.92% | 287,317 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.86% | 685,388 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.78% | 1,214,512 |
| Apr 23, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 4.83% | 43,000 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 1.00% | 33,333 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 9.68% | 37,680 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.50% | 7,404 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.82% | 1,002 |