Skip to main content
Grid Metals Corp. (TSXV:GRDM)
Canada flag Canada · Delayed Price · Currency is CAD
0.120
0.00 (0.00%)
Apr 28, 2026, 3:58 PM EST

Grid Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.120.120.120.120.12-10,000
Apr 27, 20260.130.130.120.120.12-4.00%123,910
Apr 24, 20260.120.130.120.130.134.17%394,010
Apr 23, 20260.120.120.120.120.12-4.00%160,110
Apr 22, 20260.130.130.120.130.13-3.85%70,000
Apr 21, 20260.130.130.130.130.13-46,500
Apr 20, 20260.130.140.130.130.13-3.70%67,185
Apr 17, 20260.130.140.130.140.143.85%83,589
Apr 16, 20260.140.140.130.130.13-3.70%120,038
Apr 15, 20260.120.140.120.140.1417.39%640,019
Apr 14, 20260.120.120.120.120.12-15,000
Apr 13, 20260.120.120.120.120.12-2,364
Apr 10, 20260.120.120.120.120.12-4.17%21,000
Apr 9, 20260.130.130.120.120.12-4.00%45,800
Apr 8, 20260.130.130.130.130.134.17%319,000
Apr 7, 20260.130.130.120.120.12-4.00%113,300
Apr 6, 20260.130.130.130.130.13-267,515
Apr 2, 20260.120.130.120.130.134.17%33,167
Apr 1, 20260.120.120.120.120.124.35%11,000
Mar 31, 20260.110.120.110.120.12-19,995
Mar 30, 20260.120.120.120.120.12-18,000
Mar 27, 20260.110.120.110.120.12-20,500
Mar 26, 20260.120.120.120.120.12-44,000
Mar 25, 20260.120.120.110.120.12-175,469
Mar 24, 20260.130.130.120.120.12-4.17%129,501
Mar 23, 20260.120.120.120.120.129.09%257,010
Mar 20, 20260.110.120.110.110.11-28,300
Mar 19, 20260.110.110.110.110.11-8.33%3,000
Mar 18, 20260.110.120.110.120.1214.29%90,000
Mar 17, 20260.120.120.100.110.11-8.70%148,416
Mar 16, 20260.120.120.110.120.12-99,378
Mar 13, 20260.120.120.110.120.12-122,717
Mar 12, 20260.120.120.120.120.12-4.17%22,982
Mar 11, 20260.130.130.120.120.12-4.00%40,501
Mar 10, 20260.130.130.120.130.13-216,000
Mar 9, 20260.120.130.120.130.138.70%161,870
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