Grit Metals Corp. (TSXV:FIN)
Canada
· Delayed Price · Currency is CAD 0.1000
-0.0100 (-9.09%)
Jun 5, 2025, 4:00 PM EDT
Grit Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.09% | 10,500 |
| Jun 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 3,000 |
| Jun 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 45,000 |
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15.00% | 1,000 |
| May 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 27, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | - | 33,500 |
| May 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -16.67% | 13,000 |
| May 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 5,000 |
| May 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 15,183 |
| May 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 8,800 |
| May 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 1,000 |
| May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.45% | 3,000 |
| May 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 1,000 |
| May 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 15.38% | 6,182 |
| May 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -10.34% | 3,000 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 659 |
| Apr 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 6,500 |
| Apr 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 21, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.14% | 97,000 |
| Apr 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 7,500 |
| Apr 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 14, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.70% | 110,000 |
| Apr 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 7,500 |
| Apr 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 12.00% | 19,500 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 1,000 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Mar 31, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -14.29% | 51,500 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |