Green Battery Minerals Inc. (TSXV:GEM)
Canada
· Delayed Price · Currency is CAD 0.0750
-0.0150 (-16.67%)
May 2, 2025, 11:14 AM EDT
Green Battery Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -16.67% | 5,000 |
| May 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 5,800 |
| Apr 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | - |
| Apr 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 25,000 |
| Apr 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 19,500 |
| Apr 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 6,500 |
| Apr 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 14, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -10.00% | 34,016 |
| Apr 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 10, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 12,100 |
| Apr 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 1,500 |
| Apr 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 39,500 |
| Apr 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 8,000 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 22.22% | 5,000 |
| Apr 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -14.29% | 1,200 |
| Apr 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 4,730 |
| Mar 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 23,000 |
| Mar 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 2,500 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,500 |
| Mar 26, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.54% | 4,000 |
| Mar 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | - |
| Mar 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 2,000 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,500 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | - |
| Mar 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 13,000 |
| Mar 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 18,000 |
| Mar 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 1,003 |
| Mar 11, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 13.04% | 42,937 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 24,800 |
| Mar 7, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 76,525 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 5,400 |
| Mar 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Mar 4, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 26,820 |
| Mar 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 28,500 |
| Feb 28, 2025 | 0.13 | 0.18 | 0.12 | 0.13 | 0.13 | 4.00% | 62,000 |
| Feb 27, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -21.88% | 8,025 |
| Feb 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 45.45% | 2,500 |
| Feb 24, 2025 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -18.52% | 33,500 |
| Feb 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 1,500 |