Grid Metals Corp (GRDM)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 115426 |
| 1721425200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1721338800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 158188 |
| 1721252400 | 0.06 | 0.005 | 9.09 | 0.0575 | 0.06 | 0.055 | 76100 |
| 1721166000 | 0.055 | 0 | 0.00 | 0.0575 | 0.06 | 0.055 | 44008 |
| 1721079600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 30816 |
| 1720820400 | 0.055 | 0.005 | 10.00 | 0.06 | 0.06 | 0.055 | 46425 |
| 1720734000 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 13200 |
| 1720647600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 29000 |
| 1720561200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 7000 |
| 1720474800 | 0.055 | -0.005 | -8.33 | 0.06 | 0.065 | 0.055 | 152500 |
| 1720215600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 25000 |
| 1720129200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 20000 |
| 1720042800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1719956400 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 27000 |
| 1719610800 | 0.065 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 45000 |
| 1719524400 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 102500 |
| 1719438000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1719351600 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.055 | 22300 |
| 1719265200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 25000 |
| 1719006000 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 259000 |
| 1718919600 | 0.065 | 0 | 0.00 | 0.0625 | 0.065 | 0.0625 | 11000 |
| 1718833200 | 0.065 | -0.005 | -7.14 | 0.0675 | 0.0675 | 0.06 | 14836 |
| 1718746800 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.065 | 115000 |
| 1718660400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 43450 |
| 1718401200 | 0.065 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 42550 |
| 1718314800 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 10000 |
| 1718228400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1718142000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1718055600 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 15400 |
| 1717796400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 20000 |
| 1717710000 | 0.065 | -0.01 | -13.33 | 0.07 | 0.07 | 0.065 | 52850 |
| 1717623600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 8000 |
| 1717537200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 54000 |
| 1717450800 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 113500 |
| 1717191600 | 0.08 | 0.005 | 6.67 | 0.0775 | 0.08 | 0.0775 | 93370 |
| 1717105200 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 2000 |
| 1717018800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 7500 |
| 1716932400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 66500 |
| 1716846000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1716586800 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 30400 |
| 1716500400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 26000 |
| 1716414000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1716327600 | 0.075 | -0.01 | -11.76 | 0.08 | 0.08 | 0.075 | 25205 |
| 1715982000 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.085 | 19270 |
| 1715895600 | 0.08 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 21000 |
| 1715809200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 64900 |
| 1715722800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 52000 |
| 1715636400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 13000 |
| 1715377200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 89800 |
| 1715290800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715204400 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 67000 |
| 1715118000 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.075 | 115920 |
| 1715031600 | 0.08 | 0.01 | 14.29 | 0.07 | 0.08 | 0.07 | 166000 |
| 1714772400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 5170 |
| 1714686000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 12000 |
| 1714599600 | 0.07 | -0.005 | -6.67 | 0.07 | 0.07 | 0.07 | 2000 |
| 1714513200 | 0.075 | 0.005 | 7.14 | 0.07 | 0.075 | 0.07 | 104000 |
| 1714426800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 12700 |
| 1714167600 | 0.07 | -0.005 | -6.67 | 0.065 | 0.07 | 0.065 | 161808 |
| 1714081200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1713994800 | 0.075 | 0.005 | 7.14 | 0.07 | 0.075 | 0.07 | 10000 |
| 1713908400 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 19000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
