Skip to main content
Grid Metals Corp. (TSXV:GRDM)
Canada flag Canada · Delayed Price · Currency is CAD
0.125
+0.010 (8.70%)
Mar 9, 2026, 3:59 PM EST

Grid Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.110.120.110.120.12-158,000
Mar 5, 20260.120.120.110.120.12-4.17%139,084
Mar 3, 20260.120.120.120.120.12-4.00%48,001
Mar 2, 20260.130.130.120.130.13-323,836
Feb 27, 20260.120.130.120.130.13-454,000
Feb 26, 20260.120.130.120.130.13-973,400
Feb 25, 20260.130.130.120.130.13-166,560
Feb 24, 20260.120.130.120.130.13-303,000
Feb 23, 20260.120.130.120.130.134.17%305,850
Feb 20, 20260.130.130.120.120.12-4.00%105,236
Feb 19, 20260.130.130.130.130.13-3.85%23,689
Feb 18, 20260.140.140.130.130.134.00%31,000
Feb 17, 20260.140.140.130.130.13-10.71%198,582
Feb 13, 20260.140.140.140.140.14-161,886
Feb 12, 20260.130.150.130.140.143.70%225,934
Feb 11, 20260.140.140.140.140.14-3.57%116,500
Feb 10, 20260.140.140.140.140.14-11,045
Feb 9, 20260.140.140.140.140.143.70%134,700
Feb 6, 20260.140.140.140.140.14-3.57%21,737
Feb 5, 20260.140.150.140.140.14-6.67%87,753
Feb 4, 20260.140.150.140.150.15-335,747
Feb 3, 20260.140.150.140.150.1515.38%968,620
Feb 2, 20260.130.130.130.130.13-3.70%3,000
Jan 30, 20260.140.140.140.140.14-3.57%284,900
Jan 29, 20260.140.140.140.140.14-16,082
Jan 28, 20260.140.140.130.140.147.69%234,270
Jan 27, 20260.140.140.130.130.13-181,673
Jan 26, 20260.140.150.130.130.13-10.34%524,528
Jan 23, 20260.160.160.140.150.15-9.38%886,651
Jan 22, 20260.160.170.160.160.16-153,620
Jan 21, 20260.160.160.160.160.163.23%3,000
Jan 20, 20260.170.170.160.160.16-6.06%308,702
Jan 19, 20260.150.170.150.170.1717.86%637,783
Jan 16, 20260.140.150.140.140.14-492,515
Jan 15, 20260.150.150.140.140.14-3.45%210,980
Jan 14, 20260.150.150.150.150.15-3.33%106,007
Jan 13, 20260.150.150.150.150.153.45%200,324
Jan 12, 20260.150.150.150.150.15-3.33%137,050
Jan 9, 20260.150.150.150.150.153.45%159,376
Jan 8, 20260.150.150.140.150.15-225,694
Jan 7, 20260.150.150.150.150.15-74,358
Jan 6, 20260.140.150.140.150.15-3.33%322,999
Jan 5, 20260.150.150.150.150.15-127,108
Jan 2, 20260.140.150.140.150.157.14%301,500
Dec 31, 20250.140.140.140.140.14-86,150
Dec 30, 20250.150.150.140.140.14-27,003
Dec 29, 20250.150.150.140.140.14-3.45%25,100
Dec 24, 20250.150.150.150.150.15-137,710
Dec 23, 20250.150.150.140.150.15-71,000
Dec 22, 20250.150.150.140.150.15-184,339
Dec 19, 20250.150.150.140.150.15-81,400
Dec 18, 20250.150.150.150.150.153.57%80,955
Dec 17, 20250.150.150.140.140.14-204,500
Dec 16, 20250.150.150.140.140.14-193,770
Dec 15, 20250.150.150.140.140.14-3.45%127,567
Dec 12, 20250.140.150.130.150.157.41%251,000
Dec 11, 20250.140.140.140.140.14-3.57%147,003
Dec 10, 20250.140.140.140.140.14-67,524
Dec 9, 20250.140.140.140.140.143.70%180,000
Dec 8, 20250.140.140.130.140.14-3.57%318,000
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