Grid Battery Metals Inc. (TSXV:CELL)
Canada · Delayed Price · Currency is CAD 0.0400
0.00 (0.00%)
Oct 24, 2025, 2:05 PM EDT
Grid Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 81,800 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 49,002 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.22% | 53,000 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 117,826 |
| Oct 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 108,100 |
| Oct 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 1,091,700 |
| Oct 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 442,240 |
| Oct 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 1,157,141 |
| Oct 14, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 14,007 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 339,000 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 652,700 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 10,400 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 318,000 |
| Oct 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 213,400 |
| Oct 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 849,500 |
| Oct 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 215,600 |
| Oct 1, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 199,000 |
| Sep 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 250,800 |
| Sep 29, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 44,100 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 34,200 |
| Sep 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 253,310 |
| Sep 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 536,924 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 69,000 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 73,000 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 124,300 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 233,123 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 80,000 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 226,803 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 78,380 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 50,200 |
| Sep 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 17,000 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 31,000 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 109,000 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 198,000 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 29,200 |
| Sep 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 37,600 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 190,204 |
| Aug 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 113,500 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,000 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 128,000 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 22,141 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,100 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,400 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 21,100 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,000 |
| Aug 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 73,542 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,500 |