Grid Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	0.07	0.07	0.07	0.07	0.07	-	164,000
Jul 24, 2025	0.08	0.08	0.07	0.07	0.07	-23.53%	434,550
Jul 23, 2025	0.08	0.09	0.08	0.09	0.09	-	106,185
Jul 22, 2025	0.08	0.10	0.08	0.09	0.09	6.25%	884,416
Jul 21, 2025	0.07	0.09	0.07	0.08	0.08	23.08%	749,500
Jul 18, 2025	0.05	0.08	0.05	0.07	0.07	44.44%	1,487,813
Jul 17, 2025	0.04	0.05	0.04	0.05	0.05	28.57%	643,500
Jul 16, 2025	0.04	0.04	0.04	0.04	0.04	-	5,000
Jul 15, 2025	0.04	0.04	0.04	0.04	0.04	-	5,000
Jul 14, 2025	0.04	0.04	0.04	0.04	0.04	-	77,000
Jul 11, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	28,000
Jul 10, 2025	0.04	0.04	0.04	0.04	0.04	-	-
Jul 9, 2025	0.04	0.04	0.04	0.04	0.04	-	6,000
Jul 8, 2025	0.04	0.04	0.04	0.04	0.04	-	19,955
Jul 7, 2025	0.04	0.04	0.04	0.04	0.04	-	39,780
Jul 4, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	284,000
Jul 3, 2025	0.04	0.04	0.04	0.04	0.04	-	-
Jul 2, 2025	0.04	0.04	0.04	0.04	0.04	-	98,000
Jun 30, 2025	0.04	0.04	0.03	0.04	0.04	-12.50%	114,740
Jun 27, 2025	0.04	0.04	0.04	0.04	0.04	-	224,000
Jun 26, 2025	0.04	0.04	0.04	0.04	0.04	-	205,000
Jun 25, 2025	0.04	0.04	0.04	0.04	0.04	-	44,100
Jun 24, 2025	0.04	0.04	0.04	0.04	0.04	-	60,000
Jun 23, 2025	0.04	0.04	0.04	0.04	0.04	-11.11%	550,000
Jun 20, 2025	0.04	0.05	0.04	0.05	0.05	12.50%	96,000
Jun 19, 2025	0.04	0.04	0.04	0.04	0.04	-	-
Jun 18, 2025	0.04	0.04	0.04	0.04	0.04	-	-
Jun 17, 2025	0.04	0.04	0.04	0.04	0.04	-	34,000
Jun 16, 2025	0.04	0.04	0.04	0.04	0.04	-	53,501
Jun 13, 2025	0.04	0.04	0.04	0.04	0.04	-11.11%	99,250
Jun 12, 2025	0.04	0.05	0.04	0.05	0.05	12.50%	48,000
Jun 11, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	3,000
Jun 10, 2025	0.04	0.04	0.04	0.04	0.04	-	5,000
Jun 9, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	105,000
Jun 6, 2025	0.04	0.04	0.04	0.04	0.04	-	82,150
Jun 5, 2025	0.04	0.04	0.04	0.04	0.04	-	205,258
Jun 4, 2025	0.04	0.04	0.04	0.04	0.04	-	163,000
Jun 3, 2025	0.04	0.04	0.04	0.04	0.04	-	3,000
Jun 2, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	124,300
May 30, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	10,000
May 29, 2025	0.04	0.04	0.04	0.04	0.04	-	-
May 28, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	34,000
May 27, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	132,000
May 26, 2025	0.04	0.04	0.04	0.04	0.04	-	6,000
May 23, 2025	0.04	0.04	0.04	0.04	0.04	-	6,245
May 22, 2025	0.04	0.04	0.04	0.04	0.04	-	18,000
May 21, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	54,200
May 20, 2025	0.04	0.04	0.04	0.04	0.04	-	1,800
May 16, 2025	0.04	0.04	0.04	0.04	0.04	-	-
May 15, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	41,000