Grid Battery Metals Inc. (TSXV:CELL)
0.0400
-0.0050 (-11.11%)
Jul 8, 2025, 3:59 PM EDT
Grid Battery Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 3,720 |
Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 46,200 |
Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 297,300 |
Jul 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 77,246 |
Jun 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 318,932 |
Jun 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 131,500 |
Jun 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 51,100 |
Jun 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 72,701 |
Jun 24, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -10.00% | 577,937 |
Jun 23, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 61,000 |
Jun 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 210,000 |
Jun 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 82,500 |
Jun 18, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -15.38% | 564,244 |
Jun 17, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -13.33% | 987,730 |
Jun 16, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 419,800 |
Jun 13, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 153,339 |
Jun 12, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 784,630 |
Jun 11, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 507,200 |
Jun 10, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 1,750,800 |
Jun 9, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 532,000 |
Jun 6, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 296,200 |
Jun 5, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -23.08% | 621,400 |
Jun 4, 2025 | 0.08 | 0.09 | 0.06 | 0.07 | 0.07 | -18.75% | 664,341 |
Jun 3, 2025 | 0.09 | 0.10 | 0.07 | 0.08 | 0.08 | -15.79% | 1,778,417 |
Jun 2, 2025 | 0.09 | 0.12 | 0.09 | 0.10 | 0.10 | 5.56% | 2,686,500 |
May 30, 2025 | 0.12 | 0.14 | 0.09 | 0.09 | 0.09 | -25.00% | 3,804,300 |
May 29, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 33.33% | 3,524,810 |
May 28, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 2,667,400 |
May 27, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 60.00% | 2,273,912 |
May 26, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 119,000 |
May 23, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 729,500 |
May 22, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 727,100 |
May 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 1,083,148 |
May 20, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 2,113,600 |
May 16, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 834,400 |
May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,130,821 |
May 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 680,300 |
May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.09% | 108,000 |
May 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.33% | 29,600 |
May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 80,500 |
May 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 936,000 |
May 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 459,000 |
May 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 1,516,000 |
May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,000 |
May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 149,700 |
Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 84,045 |
Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 28,002 |
Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 770,000 |