Skip to main content
logo
Grid Metals Corp. (MSMGF)
OTCMKTS · Delayed Price · Currency is USD
0.0999
+0.0042 (4.39%)
Sep 24, 2026, 3:59 PM EST

MSMGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20260.100.110.100.100.102.37%2,889
Sep 24, 20260.100.100.100.100.104.39%3,745
Sep 23, 20260.100.100.100.100.10-7.45%80,000
Sep 22, 20260.100.100.100.100.10-0.29%31,400
Sep 21, 20260.100.100.100.100.103.39%650
Sep 18, 20260.100.100.100.100.10-7.13%28,800
Sep 16, 20260.100.110.100.110.11-2.63%16,988
Sep 15, 20260.110.110.110.110.111.61%38,807
Sep 11, 20260.110.110.110.110.112.02%5,999
Sep 10, 20260.110.110.100.110.115.21%107,500
Sep 9, 20260.100.110.100.100.100.77%163,000
Sep 8, 20260.100.100.100.100.10-3.70%510
Sep 4, 20260.100.100.100.100.105.86%56,000
Sep 3, 20260.100.100.100.100.10-2.56%106,000
Sep 2, 20260.100.100.100.100.10-2.96%101,000
Sep 1, 20260.100.100.100.100.10-0.38%211,000
Aug 31, 20260.110.110.100.110.11-4.45%72,000
Aug 28, 20260.110.110.110.110.11-121,100
Aug 27, 20260.110.110.110.110.11-0.27%25,500
Aug 26, 20260.110.110.110.110.110.91%226,200
Aug 25, 20260.110.110.110.110.110.46%148,404
Aug 24, 20260.110.110.110.110.11-0.91%21,990
Aug 21, 20260.110.110.110.110.113.58%68,500
Aug 20, 20260.110.110.110.110.11-5.94%56,100
Aug 19, 20260.110.110.110.110.115.03%59,250
Aug 17, 20260.110.110.110.110.112.19%205,669
Aug 14, 20260.100.110.100.110.114.06%498,300
Aug 13, 20260.100.100.100.100.10-2.98%56,402
Aug 12, 20260.100.100.100.100.106.12%305,012
Aug 10, 20260.100.100.100.100.101.15%10,990
Aug 7, 20260.100.100.100.100.10-4.64%253,832
Aug 6, 20260.100.100.100.100.106.83%97,500
Aug 5, 20260.090.100.090.100.105.39%16,900
Aug 4, 20260.090.090.090.090.095.42%107,000
Aug 3, 20260.100.100.090.090.09-12.56%69,500
Jul 31, 20260.090.100.080.100.10-0.36%157,480
Jul 30, 20260.100.100.100.100.10-0.25%1,956
Jul 29, 20260.100.100.100.100.10-2.48%20,100
Jul 28, 20260.100.100.100.100.104.23%171,195
Jul 27, 20260.100.100.090.100.10-3.10%30,210
Jul 24, 20260.100.100.100.100.107.99%54,600
Jul 23, 20260.090.090.090.090.09-0.11%37,100
Jul 22, 20260.090.090.080.090.0913.53%10,300
Jul 21, 20260.080.090.080.080.0820.07%677,610
Jul 20, 20260.070.070.070.070.070.71%75,001
Jul 17, 20260.070.070.070.070.073.05%15,000
Jul 15, 20260.070.070.070.070.07-1.58%8,000
Jul 14, 20260.070.070.070.070.075.67%64,967
Jul 13, 20260.070.070.060.060.06-3.08%210,000
Jul 10, 20260.070.070.070.070.07-2.11%71,427