Grid Metals Corp. (TSXV:GRDM)
Canada · Delayed Price · Currency is CAD 0.1100
-0.0100 (-8.33%)
May 1, 2026, 9:54 AM EST
Grid Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 46,676 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 33,215 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 3,079 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 123,910 |
| Apr 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 394,010 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 160,110 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 70,000 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 46,500 |
| Apr 20, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 67,185 |
| Apr 17, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 83,589 |
| Apr 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 120,038 |
| Apr 15, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 17.39% | 640,019 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,000 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,364 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 21,000 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 45,800 |
| Apr 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 319,000 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 113,300 |
| Apr 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 267,515 |
| Apr 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 33,167 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 11,000 |
| Mar 31, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 19,995 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 18,000 |
| Mar 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 20,500 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 44,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 175,469 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 129,501 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 257,010 |
| Mar 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 28,300 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 3,000 |
| Mar 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 90,000 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 148,416 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 99,378 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 122,717 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 22,982 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 40,501 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 216,000 |
| Mar 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 161,870 |
| Mar 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 158,000 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 139,084 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 48,001 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 323,836 |
| Feb 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 454,000 |
| Feb 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 973,400 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 166,560 |
| Feb 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 303,000 |
| Feb 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 305,850 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 105,236 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 23,689 |