Skip to main content
logo
Grid Metals Corp. (MSMGF)
OTCMKTS · Delayed Price · Currency is USD
0.0722
-0.0001 (-0.14%)
At close: Jun 12, 2026

MSMGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20260.070.070.070.070.07-0.14%117,000
Jun 11, 20260.080.080.060.070.07-7.66%1,056,405
Jun 10, 20260.080.090.080.080.08-5.43%133,890
Jun 9, 20260.080.080.080.080.08-1.09%81,610
Jun 8, 20260.080.090.080.080.08-2.66%71,000
Jun 4, 20260.080.090.080.090.09-1.38%80,430
Jun 3, 20260.090.090.090.090.09-3.75%20,000
Jun 2, 20260.090.090.090.090.09-0.86%13,800
Jun 1, 20260.080.090.080.090.09-3.50%2,925
May 29, 20260.090.090.090.090.092.49%22,460
May 28, 20260.090.090.090.090.092.67%12,860
May 27, 20260.090.090.090.090.091.47%30,000
May 26, 20260.090.090.090.090.09-3.90%169,079
May 22, 20260.090.090.090.090.092.44%12,500
May 21, 20260.090.090.090.090.09-2.34%100,000
May 20, 20260.090.100.090.090.09-2.78%94,000
May 19, 20260.100.100.090.090.09-1.04%45,250
May 18, 20260.100.100.100.100.10-0.62%2,000
May 15, 20260.100.100.100.100.10-2.33%46,034
May 14, 20260.100.100.100.100.100.61%5,682
May 13, 20260.100.100.100.100.10-3.44%100
May 12, 20260.100.100.100.100.10-1.43%45,000
May 11, 20260.100.100.100.100.103.18%198,000
May 8, 20260.100.100.100.100.104.28%15,175
May 7, 20260.090.100.090.100.109.47%148,500
May 6, 20260.090.100.080.090.09-1.02%560,423
May 5, 20260.090.090.090.090.098.19%339,000
May 4, 20260.080.080.080.080.08-3.48%298,579
May 1, 20260.080.080.080.080.080.89%1,500
Apr 30, 20260.090.090.080.080.08-1.98%65,215
Apr 29, 20260.090.090.090.090.093.13%6,000
Apr 27, 20260.100.100.080.080.08-12.53%19,046
Apr 24, 20260.090.100.090.100.10-415,390
Apr 22, 20260.090.100.090.100.10-1.96%163,100
Apr 21, 20260.110.110.100.100.10-3.10%35,250
Apr 20, 20260.100.100.090.100.10-2.15%143,450
Apr 17, 20260.100.100.100.100.106.68%202,500
Apr 16, 20260.100.100.090.100.10-0.21%64,024
Apr 15, 20260.090.100.090.100.106.67%625,500
Apr 14, 20260.090.090.090.090.094.23%75,660
Apr 13, 20260.090.090.090.090.09-5.42%65,000
Apr 9, 20260.090.090.090.090.090.33%62,100
Apr 8, 20260.090.090.090.090.092.48%250,000
Apr 7, 20260.090.090.090.090.090.28%190,000
Apr 6, 20260.090.090.090.090.09-2.69%270,900
Apr 2, 20260.090.090.090.090.093.41%104,572
Apr 1, 20260.090.090.090.090.093.83%26,000
Mar 31, 20260.080.090.080.080.081.63%74,000
Mar 30, 20260.080.080.080.080.08-30,000
Mar 27, 20260.090.090.080.080.08-2.23%66,598