Grid Metals Corp. (TSXV:GRDM)
Canada · Delayed Price · Currency is CAD 0.1400
+0.0050 (3.70%)
Dec 1, 2025, 12:27 PM EST
Grid Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 272,000 |
| Nov 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 533,372 |
| Nov 27, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 140,250 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 103,700 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 470,404 |
| Nov 24, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.23% | 414,286 |
| Nov 21, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -11.43% | 232,572 |
| Nov 20, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 20.69% | 879,200 |
| Nov 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.54% | 214,089 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 51,500 |
| Nov 17, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 316,234 |
| Nov 14, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 218,633 |
| Nov 13, 2025 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 20.83% | 567,427 |
| Nov 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 62,000 |
| Nov 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 121,693 |
| Nov 10, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 18.18% | 142,691 |
| Nov 7, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 121,664 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 132,000 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -12.50% | 345,658 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 13,500 |
| Oct 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 9,085 |
| Oct 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 114,139 |
| Oct 29, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 69,255 |
| Oct 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 2,000 |
| Oct 27, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 39,355 |
| Oct 24, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 14.29% | 678,686 |
| Oct 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 2.08% | 136,000 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 159,300 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.90% | 287,307 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 47,050 |
| Oct 17, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 296,973 |
| Oct 16, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -2.86% | 226,758 |
| Oct 15, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 291,250 |
| Oct 14, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 10.34% | 609,331 |
| Oct 10, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 91,500 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 491,804 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 131,000 |
| Oct 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 399,563 |
| Oct 6, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 277,920 |
| Oct 3, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 87,000 |
| Oct 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 44,261 |
| Oct 1, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 101,890 |
| Sep 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 21,700 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 228,889 |
| Sep 26, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 153,559 |
| Sep 25, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | - | 330,705 |
| Sep 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.54% | 259,500 |
| Sep 23, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 61,617 |
| Sep 22, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 670,319 |
| Sep 19, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 15.38% | 327,705 |