Grid Metals Corp. (TSXV:GRDM)
Canada · Delayed Price · Currency is CAD 0.1225
+0.0025 (2.08%)
Oct 23, 2025, 3:59 PM EDT
Grid Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 528,571 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 482,295 |
| Sep 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 298,373 |
| Sep 15, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 27.78% | 817,794 |
| Sep 12, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 20.00% | 1,104,581 |
| Sep 11, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 309,500 |
| Sep 10, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 539,326 |
| Sep 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 32,400 |
| Sep 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 69,095 |
| Sep 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 71,250 |
| Sep 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 666,000 |
| Sep 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 36,110 |
| Sep 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 227,000 |
| Aug 29, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 67,675 |
| Aug 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 153,132 |
| Aug 27, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 11,000 |
| Aug 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 43,750 |
| Aug 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,000 |
| Aug 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 196,732 |
| Aug 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 9,000 |
| Aug 19, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 28,000 |
| Aug 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 5,010 |
| Aug 13, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 6,257 |