Skip to main content
Grid Metals Corp. (TSXV:GRDM)
Canada flag Canada · Delayed Price · Currency is CAD
0.140
-0.005 (-3.45%)
At close: Dec 5, 2025

Grid Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.150.150.140.140.14-3.45%317,758
Dec 4, 20250.150.170.150.150.153.57%1,358,759
Dec 3, 20250.140.140.140.140.14-16,919
Dec 2, 20250.140.140.140.140.14-17,443
Dec 1, 20250.140.140.140.140.143.70%272,000
Nov 28, 20250.140.140.140.140.14-6.90%533,372
Nov 27, 20250.150.150.140.150.153.57%140,250
Nov 26, 20250.140.140.140.140.14-103,700
Nov 25, 20250.150.150.140.140.14-6.67%470,404
Nov 24, 20250.160.160.140.150.15-3.23%414,286
Nov 21, 20250.170.170.150.160.16-11.43%232,572
Nov 20, 20250.160.190.160.180.1820.69%879,200
Nov 19, 20250.140.150.140.150.1511.54%214,089
Nov 18, 20250.140.140.130.130.13-3.70%51,500
Nov 17, 20250.140.140.130.140.14-3.57%316,234
Nov 14, 20250.140.150.140.140.14-3.45%218,633
Nov 13, 20250.130.150.120.150.1520.83%567,427
Nov 12, 20250.130.130.120.120.12-62,000
Nov 11, 20250.130.130.120.120.12-7.69%121,693
Nov 10, 20250.110.130.110.130.1318.18%142,691
Nov 7, 20250.110.120.110.110.11-121,664
Nov 6, 20250.110.110.100.110.114.76%132,000
Nov 5, 20250.120.120.100.110.11-12.50%345,658
Nov 3, 20250.130.130.120.120.12-7.69%13,500
Oct 31, 20250.130.130.130.130.138.33%9,085
Oct 30, 20250.130.130.120.120.12-7.69%114,139
Oct 29, 20250.140.140.130.130.13-7.14%69,255
Oct 28, 20250.140.140.140.140.143.70%2,000
Oct 27, 20250.140.150.140.140.14-3.57%39,355
Oct 24, 20250.130.140.120.140.1414.29%678,686
Oct 23, 20250.130.130.120.120.122.08%136,000
Oct 22, 20250.130.130.120.120.12-11.11%159,300
Oct 21, 20250.160.160.140.140.14-12.90%287,307
Oct 20, 20250.160.160.160.160.16-3.13%47,050
Oct 17, 20250.180.180.160.160.16-5.88%296,973
Oct 16, 20250.160.180.160.170.17-2.86%226,758
Oct 15, 20250.160.180.160.180.189.37%291,250
Oct 14, 20250.150.170.150.160.1610.34%609,331
Oct 10, 20250.140.150.140.150.153.57%91,500
Oct 9, 20250.160.160.140.140.14-9.68%491,804
Oct 8, 20250.160.160.150.160.16-3.13%131,000
Oct 7, 20250.150.160.150.160.1610.34%399,563
Oct 6, 20250.150.150.140.150.153.57%277,920
Oct 3, 20250.130.140.130.140.147.69%87,000
Oct 2, 20250.130.130.130.130.13-3.70%44,261
Oct 1, 20250.140.150.140.140.14-3.57%101,890
Sep 30, 20250.150.150.140.140.14-3.45%21,700
Sep 29, 20250.150.150.150.150.15-3.33%228,889
Sep 26, 20250.150.150.140.150.153.45%153,559
Sep 25, 20250.130.150.130.150.15-330,705
Sep 24, 20250.140.150.140.150.1511.54%259,500
Sep 23, 20250.140.140.130.130.13-3.70%61,617
Sep 22, 20250.150.150.140.140.14-10.00%670,319
Sep 19, 20250.130.150.130.150.1515.38%327,705
Sep 18, 20250.120.130.120.130.1313.04%528,571
Sep 17, 20250.120.120.110.120.12-482,295
Sep 16, 20250.120.120.110.120.12-298,373
Sep 15, 20250.090.120.090.120.1227.78%817,794
Sep 12, 20250.080.100.080.090.0920.00%1,104,581
Sep 11, 20250.070.080.070.080.08-309,500
Sep 10, 20250.080.080.070.080.08-6.25%539,326
Sep 9, 20250.080.080.080.080.086.67%32,400
Sep 8, 20250.080.080.080.080.08-6.25%69,095
Sep 5, 20250.080.080.080.080.08-71,250
Sep 4, 20250.080.080.080.080.08-666,000
Sep 3, 20250.080.080.080.080.08-36,110
Sep 2, 20250.080.080.080.080.08-227,000
Aug 29, 20250.080.090.080.080.08-5.88%67,675
Aug 28, 20250.090.090.090.090.09-153,132
Aug 27, 20250.080.090.080.090.09-11,000
Aug 25, 20250.090.090.090.090.096.25%43,750
Aug 22, 20250.080.080.080.080.08-2,000
Aug 21, 20250.080.080.080.080.08-196,732
Aug 20, 20250.080.080.080.080.08-9,000
Aug 19, 20250.080.090.080.080.08-28,000
Aug 14, 20250.080.080.080.080.08-5.88%5,010
Aug 13, 20250.080.090.080.090.09-6,257
Aug 11, 20250.090.090.080.090.096.25%308,506
Aug 8, 20250.080.080.080.080.08-14,419
Aug 7, 20250.080.090.080.080.086.67%30,000
Aug 6, 20250.080.080.080.080.08-6.25%16,100
Aug 5, 20250.070.080.070.080.0814.29%155,100
Aug 1, 20250.070.070.070.070.07-124,000
Jul 31, 20250.070.070.070.070.077.69%71,000
Jul 30, 20250.070.070.060.070.07-171,386
Jul 29, 20250.070.070.060.070.07-181,800
Jul 28, 20250.060.070.060.070.07-722,067
Jul 25, 20250.070.070.070.070.07-164,000
Jul 24, 20250.080.080.070.070.07-23.53%434,550
Jul 23, 20250.080.090.080.090.09-106,185
Jul 22, 20250.080.100.080.090.096.25%884,416
Jul 21, 20250.070.090.070.080.0823.08%749,500
Jul 18, 20250.050.080.050.070.0744.44%1,487,813
Jul 17, 20250.040.050.040.050.0528.57%643,500
Jul 16, 20250.040.040.040.040.04-5,000
Jul 15, 20250.040.040.040.040.04-5,000
Jul 14, 20250.040.040.040.040.04-77,000
Jul 11, 20250.040.040.040.040.04-12.50%28,000
Jul 9, 20250.040.040.040.040.04-6,000
Jul 8, 20250.040.040.040.040.04-19,955