Skip to main content
logo
Grid Metals Corp. (MSMGF)
OTCMKTS · Delayed Price · Currency is USD
0.0834
-0.0019 (-2.23%)
At close: Mar 27, 2026

MSMGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.090.090.080.080.08-2.23%66,598
Mar 26, 20260.090.090.090.090.09-1.39%4,000
Mar 25, 20260.080.090.080.090.09-1.82%87,050
Mar 24, 20260.090.090.080.090.090.11%70,000
Mar 23, 20260.090.090.090.090.096.93%503,000
Mar 20, 20260.080.080.080.080.081.60%33,790
Mar 19, 20260.080.080.080.080.08-7.95%165,800
Mar 18, 20260.090.090.070.090.0916.25%194,500
Mar 17, 20260.080.080.080.080.08-10.94%26,965
Mar 16, 20260.090.090.080.090.094.17%200,211
Mar 13, 20260.090.090.080.080.08-8.31%23,500
Mar 12, 20260.090.090.090.090.09-1.00%34,250
Mar 11, 20260.090.090.090.090.09-2.39%40,450
Mar 10, 20260.090.090.090.090.09-0.97%320,300
Mar 9, 20260.080.090.080.090.096.65%284,049
Mar 6, 20260.080.090.080.090.091.51%225,000
Mar 5, 20260.090.090.080.090.09-2.72%166,981
Mar 4, 20260.080.090.080.090.090.34%141,500
Mar 3, 20260.090.090.080.090.09-5.68%161,200
Mar 2, 20260.100.100.090.090.09-3.81%327,350
Feb 27, 20260.090.100.090.100.105.43%350,100
Feb 26, 20260.090.090.090.090.09-1.08%873,333
Feb 25, 20260.090.090.090.090.090.98%212,586
Feb 24, 20260.090.090.090.090.092.33%230,500
Feb 23, 20260.090.100.090.090.09-3.23%707,084
Feb 20, 20260.100.100.090.090.09-2.41%135,923
Feb 19, 20260.090.100.090.100.10-0.73%25,000
Feb 18, 20260.100.100.100.100.103.78%30,000
Feb 17, 20260.100.100.090.090.09-10.11%338,130
Feb 13, 20260.110.110.100.100.10-3.74%239,925
Feb 12, 20260.100.110.100.110.117.87%409,880
Feb 10, 20260.100.100.100.100.101.64%12,100
Feb 9, 20260.100.100.100.100.10-6.07%98,321
Feb 6, 20260.100.100.100.100.101.57%18,327
Feb 5, 20260.110.110.100.100.10-3.58%195,020
Feb 4, 20260.110.110.100.110.112.71%23,329
Feb 3, 20260.100.100.100.100.103.72%11,500
Feb 2, 20260.100.100.100.100.105.63%45,443
Jan 30, 20260.100.100.090.090.09-6.64%16,025
Jan 29, 20260.100.110.100.100.10-0.39%42,503
Jan 28, 20260.090.100.090.100.106.63%5,000
Jan 27, 20260.100.100.100.100.10-7.32%175,654
Jan 26, 20260.110.110.090.100.10-3.57%697,852
Jan 23, 20260.120.120.100.110.11-8.36%145,089
Jan 22, 20260.110.120.110.120.124.98%136,100
Jan 21, 20260.110.110.110.110.11-0.36%4,350
Jan 20, 20260.110.120.110.110.116.12%84,842
Jan 15, 20260.100.100.100.100.10-4.13%124,000
Jan 14, 20260.100.110.100.110.112.93%54,221
Jan 13, 20260.110.110.100.110.111.73%306,262