Gratomic Inc. (TSXV:GRAT)
Canada
· Delayed Price · Currency is CAD 0.0250
0.00 (0.00%)
May 6, 2025, 12:33 PM EDT
Gratomic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 14,432 |
| May 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 61,000 |
| May 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 20,000 |
| Apr 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 558,530 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 598,000 |
| Apr 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 696,100 |
| Apr 25, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 21,000 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 44,500 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 154,000 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 97,000 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 34,001 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,500 |
| Apr 16, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 127,000 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 155,000 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 482,841 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -42.86% | 1,794,228 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 69,000 |
| Apr 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 117,900 |
| Apr 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 97,100 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,400 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 391,937 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 53,000 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 22,000 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,800 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 32,719 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 7,000 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 112,500 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 229,300 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 38,000 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 56,000 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 45,000 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 209,628 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 19,000 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 61,200 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,122 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 206,400 |
| Mar 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 204,200 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 27,025 |
| Mar 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 21,020 |
| Mar 4, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 132,400 |
| Mar 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 39,449 |
| Feb 28, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 223,500 |
| Feb 27, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 18,126 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 31,400 |
| Feb 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 43,300 |
| Feb 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 214,600 |