Grit Metals Corp. (TSXV:FIN)
Canada
· Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
Apr 22, 2025, 4:00 PM EDT
Grit Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Mar 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 146,000 |
| Mar 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,708 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 3,500 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 36,500 |
| Mar 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 17,000 |
| Mar 6, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | - | -11.76% | 30,500 |
| Mar 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13.33% | 5,000 |
| Mar 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 6,750 |
| Mar 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 6,100 |
| Feb 27, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -8.57% | 12,777 |
| Feb 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.41% | 20,000 |
| Feb 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 38,000 |
| Feb 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Feb 21, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | - | 126,500 |
| Feb 20, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | - | 7,100 |
| Feb 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 4,000 |
| Feb 18, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -7.32% | 79,000 |
| Feb 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -4.65% | 58,000 |
| Feb 13, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 13.16% | 108,500 |
| Feb 12, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | - | -5.00% | 49,500 |