Skip to main content
Grit Metals Corp. (TSXV:FIN)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
-0.005 (-2.70%)
At close: Apr 28, 2026

Grit Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.190.190.180.180.18-2.70%59,500
Apr 27, 20260.190.190.190.190.19-26,002
Apr 24, 20260.190.190.190.190.198.82%2,000
Apr 22, 20260.180.180.170.170.17-10.53%23,190
Apr 21, 20260.190.190.190.190.198.57%5,000
Apr 17, 20260.170.180.170.180.18-3,502
Apr 16, 20260.180.180.180.180.18-513
Apr 15, 20260.180.180.180.180.18-25,000
Apr 14, 20260.180.180.170.180.18-2.78%52,008
Apr 13, 20260.180.180.180.180.185.88%500
Apr 10, 20260.180.190.170.170.17-8.11%40,500
Apr 7, 20260.190.190.190.190.1915.62%3,500
Apr 6, 20260.190.190.160.160.16-15.79%16,150
Apr 2, 20260.190.190.190.190.19-5,000
Mar 31, 20260.190.190.190.190.19-5,250
Mar 30, 20260.190.190.190.190.19-5.00%2,500
Mar 27, 20260.200.200.200.200.20-13,000
Mar 26, 20260.200.200.200.200.20-2,000
Mar 25, 20260.210.210.200.200.20-4.76%110,500
Mar 24, 20260.190.210.180.210.2110.53%248,020
Mar 23, 20260.180.190.180.190.1911.76%320,500
Mar 19, 20260.170.170.170.170.17-2,000
Mar 16, 20260.170.170.170.170.176.25%3,000
Mar 13, 20260.170.170.160.160.16-2,500
Mar 12, 20260.180.180.160.160.16-8.57%8,500
Mar 11, 20260.180.180.170.180.18-25,655
Mar 10, 20260.180.180.180.180.18-2.78%22,000
Mar 9, 20260.180.180.180.180.18-2,000
Mar 5, 20260.190.190.180.180.18-16,006
Mar 4, 20260.180.180.160.180.185.88%268,000
Mar 3, 20260.180.180.170.170.17-10.53%3,000
Mar 2, 20260.190.190.190.190.192.70%14,800
Feb 27, 20260.190.190.190.190.19-2.63%11,500
Feb 26, 20260.190.190.190.190.1911.76%2,000
Feb 25, 20260.190.190.170.170.17-5.56%51,000
Feb 24, 20260.200.210.180.180.18-186,500
Feb 23, 20260.190.200.180.180.185.88%170,112
Feb 20, 20260.180.180.170.170.17-2.86%21,700
Feb 19, 20260.180.180.180.180.18-7.89%15,000
Feb 18, 20260.190.200.180.190.195.56%30,950
Feb 17, 20260.180.180.180.180.18-77,500
Feb 13, 20260.180.180.170.180.18-28,000
Feb 12, 20260.170.180.170.180.18-182,000
Feb 11, 20260.180.180.160.180.18-195,500
Feb 10, 20260.180.190.170.180.18-207,500
Feb 9, 20260.180.200.180.180.1820.00%70,500
Feb 6, 20260.150.150.140.150.15-89,500
Feb 5, 20260.150.150.150.150.1511.11%15,000
Feb 4, 20260.180.180.140.140.14-12.90%28,000
Feb 3, 20260.160.160.160.160.163.33%21,500
Feb 2, 20260.140.150.140.150.15-14.29%25,500
Jan 30, 20260.180.180.180.180.182.94%4,000
Jan 29, 20260.190.190.160.170.17-5.56%18,000
Jan 28, 20260.190.190.180.180.18-5.26%15,546
Jan 27, 20260.170.190.170.190.1915.15%3,000
Jan 26, 20260.160.170.140.170.17-2.94%48,365
Jan 23, 20260.180.180.170.170.17-40,500
Jan 22, 20260.190.190.170.170.17-8.11%191,527
Jan 21, 20260.200.200.180.190.198.82%46,000
Jan 20, 20260.200.200.170.170.17-22.73%40,025
Jan 19, 20260.200.220.200.220.2215.79%93,809
Jan 16, 20260.150.190.150.190.1931.03%325,739
Jan 15, 20260.150.150.150.150.15-4,008
Jan 14, 20260.150.150.150.150.153.57%1,502
Jan 13, 20260.140.140.140.140.1412.00%31,000
Jan 8, 20260.130.130.130.130.134.17%20,000
Jan 7, 20260.130.130.120.120.12-14.29%445,640
Jan 5, 20260.140.140.140.140.14-7,393
Jan 2, 20260.130.140.120.140.143.70%48,711
Dec 31, 20250.120.140.120.140.1422.73%14,686
Dec 30, 20250.100.110.100.110.1115.79%145,153
Dec 23, 20250.100.100.100.100.10-7,138
Dec 22, 20250.100.100.090.100.10-5.00%112,500
Dec 19, 20250.100.100.100.100.10-23,689
Dec 18, 20250.090.100.090.100.105.26%260,000
Dec 17, 20250.090.100.090.100.10-273,000
Dec 16, 20250.100.100.100.100.1011.76%290,000
Dec 15, 20250.100.100.090.090.09-29.17%102,002
Dec 11, 20250.140.140.120.120.12-27,050
Dec 10, 20250.130.130.120.120.12-1,600
Dec 9, 20250.120.120.120.120.12-6,500
Dec 8, 20250.120.120.120.120.12-50,000
Dec 4, 20250.120.120.120.120.12-500
Dec 2, 20250.120.120.120.120.12-2,631
Nov 26, 20250.120.120.120.120.12-9,000
Nov 25, 20250.120.120.120.120.12-2,000
Nov 21, 20250.120.120.120.120.12-7,500
Nov 20, 20250.120.120.120.120.12-40,002
Nov 19, 20250.120.120.120.120.12-4.00%6,072
Nov 13, 20250.130.130.130.130.134.17%6,000
Nov 7, 20250.120.120.120.120.12-15,000
Nov 6, 20250.120.120.120.120.12-10,500
Nov 5, 20250.120.120.120.120.12-15,500
Nov 4, 20250.120.120.120.120.12-500
Oct 30, 20250.120.120.120.120.12-57,554
Oct 28, 20250.120.120.120.120.12-14.29%7,500