Grid Battery Metals Inc. (EVKRF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD

Add to watchlist

0.0275

-0.0017

(-5.82%)

At close: 02:19PM EDT

Time Period:

Jun 20, 2023 - Jun 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2024	0.0280	0.0290	0.0260	0.0280	0.0280	72,900
Jun 17, 2024	0.0270	0.0290	0.0250	0.0290	0.0290	125,600
Jun 14, 2024	0.0260	0.0290	0.0260	0.0290	0.0290	23,600
Jun 13, 2024	0.0300	0.0310	0.0260	0.0270	0.0270	143,300
Jun 12, 2024	0.0320	0.0320	0.0300	0.0320	0.0320	24,600
Jun 11, 2024	0.0290	0.0330	0.0290	0.0310	0.0310	11,200
Jun 10, 2024	0.0320	0.0320	0.0290	0.0300	0.0300	193,300
Jun 07, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	10,800
Jun 06, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	10,000
Jun 05, 2024	0.0310	0.0340	0.0310	0.0330	0.0330	70,000
Jun 04, 2024	0.0350	0.0380	0.0340	0.0340	0.0340	24,600
Jun 03, 2024	0.0360	0.0380	0.0330	0.0380	0.0380	12,800
May 31, 2024	0.0350	0.0370	0.0340	0.0360	0.0360	34,500
May 30, 2024	0.0340	0.0350	0.0340	0.0340	0.0340	86,400
May 29, 2024	0.0350	0.0370	0.0330	0.0350	0.0350	84,600
May 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	17,000
May 24, 2024	0.0360	0.0360	0.0350	0.0350	0.0350	200
May 23, 2024	0.0350	0.0380	0.0330	0.0330	0.0330	75,500
May 22, 2024	0.0350	0.0380	0.0340	0.0340	0.0340	31,700
May 21, 2024	0.0380	0.0400	0.0330	0.0330	0.0330	141,200
May 20, 2024	0.0360	0.0380	0.0360	0.0370	0.0370	9,900
May 17, 2024	0.0390	0.0400	0.0390	0.0400	0.0400	33,200
May 16, 2024	0.0380	0.0400	0.0380	0.0390	0.0390	24,600
May 15, 2024	0.0340	0.0360	0.0340	0.0360	0.0360	16,100
May 14, 2024	0.0370	0.0370	0.0320	0.0340	0.0340	20,500
May 13, 2024	0.0360	0.0360	0.0330	0.0330	0.0330	281,200
May 10, 2024	0.0350	0.0360	0.0350	0.0360	0.0360	39,800
May 09, 2024	0.0380	0.0380	0.0350	0.0370	0.0370	12,400
May 08, 2024	0.0370	0.0380	0.0370	0.0380	0.0380	22,400
May 07, 2024	0.0380	0.0400	0.0360	0.0360	0.0360	49,000
May 06, 2024	0.0400	0.0400	0.0360	0.0400	0.0400	106,400
May 03, 2024	0.0300	0.0400	0.0300	0.0380	0.0380	251,100
May 02, 2024	0.0410	0.0410	0.0360	0.0390	0.0390	274,400
May 01, 2024	0.0410	0.0440	0.0410	0.0420	0.0420	14,400
Apr 30, 2024	0.0400	0.0420	0.0390	0.0420	0.0420	49,900
Apr 29, 2024	0.0430	0.0440	0.0400	0.0420	0.0420	66,800
Apr 26, 2024	0.0460	0.0460	0.0440	0.0440	0.0440	85,300
Apr 25, 2024	0.0480	0.0530	0.0470	0.0470	0.0470	92,100
Apr 24, 2024	0.0440	0.0520	0.0430	0.0500	0.0500	282,700
Apr 23, 2024	0.0460	0.0490	0.0330	0.0480	0.0480	234,500
Apr 22, 2024	0.0330	0.0440	0.0330	0.0420	0.0420	13,500
Apr 19, 2024	0.0460	0.0460	0.0330	0.0360	0.0360	10,600
Apr 18, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	170,600
Apr 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,400
Apr 16, 2024	0.0350	0.0350	0.0320	0.0320	0.0320	6,400
Apr 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,400
Apr 12, 2024	0.0350	0.0350	0.0340	0.0350	0.0350	205,100
Apr 11, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	3,800
Apr 10, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	52,100
Apr 09, 2024	0.0340	0.0340	0.0330	0.0340	0.0340	8,700
Apr 08, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	13,000
Apr 05, 2024	0.0340	0.0340	0.0330	0.0340	0.0340	14,100
Apr 04, 2024	0.0350	0.0350	0.0330	0.0350	0.0350	189,600
Apr 03, 2024	0.0340	0.0350	0.0330	0.0340	0.0340	197,300
Apr 02, 2024	0.0260	0.0350	0.0260	0.0340	0.0340	53,300
Apr 01, 2024	0.0360	0.0360	0.0320	0.0320	0.0320	66,800
Mar 28, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	5,500
Mar 27, 2024	0.0300	0.0340	0.0300	0.0330	0.0330	14,100
Mar 26, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	27,700
Mar 25, 2024	0.0370	0.0370	0.0300	0.0320	0.0320	81,600
Mar 22, 2024	0.0370	0.0370	0.0300	0.0340	0.0340	157,100
Mar 21, 2024	0.0340	0.0340	0.0330	0.0340	0.0340	150,500
Mar 20, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	78,100
Mar 19, 2024	0.0320	0.0350	0.0320	0.0330	0.0330	483,200
Mar 18, 2024	0.0370	0.0370	0.0330	0.0330	0.0330	136,600
Mar 15, 2024	0.0320	0.0360	0.0320	0.0340	0.0340	18,600
Mar 14, 2024	0.0370	0.0380	0.0340	0.0350	0.0350	605,000
Mar 13, 2024	0.0360	0.0380	0.0360	0.0370	0.0370	29,800
Mar 12, 2024	0.0380	0.0380	0.0350	0.0370	0.0370	213,600
Mar 11, 2024	0.0390	0.0400	0.0370	0.0380	0.0380	73,800
Mar 08, 2024	0.0420	0.0420	0.0370	0.0400	0.0400	177,400
Mar 07, 2024	0.0390	0.0410	0.0360	0.0410	0.0410	37,500
Mar 06, 2024	0.0400	0.0420	0.0380	0.0380	0.0380	78,500
Mar 05, 2024	0.0380	0.0400	0.0380	0.0380	0.0380	279,400
Mar 04, 2024	0.0390	0.0400	0.0390	0.0390	0.0390	12,800
Mar 01, 2024	0.0400	0.0400	0.0380	0.0390	0.0390	228,400
Feb 29, 2024	0.0380	0.0420	0.0370	0.0420	0.0420	72,600
Feb 28, 2024	0.0370	0.0380	0.0370	0.0370	0.0370	15,600
Feb 27, 2024	0.0400	0.0400	0.0370	0.0380	0.0380	12,200
Feb 26, 2024	0.0390	0.0410	0.0380	0.0400	0.0400	218,000
Feb 23, 2024	0.0410	0.0420	0.0390	0.0400	0.0400	79,100
Feb 22, 2024	0.0390	0.0530	0.0390	0.0480	0.0480	439,200
Feb 21, 2024	0.0360	0.0420	0.0330	0.0370	0.0370	64,600
Feb 20, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	300
Feb 16, 2024	0.0400	0.0410	0.0400	0.0410	0.0410	21,900
Feb 15, 2024	0.0380	0.0400	0.0340	0.0360	0.0360	263,900
Feb 14, 2024	0.0420	0.0420	0.0400	0.0400	0.0400	70,400
Feb 13, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	194,200
Feb 12, 2024	0.0420	0.0440	0.0420	0.0440	0.0440	9,200
Feb 09, 2024	0.0470	0.0470	0.0420	0.0430	0.0430	254,000
Feb 08, 2024	0.0510	0.0510	0.0470	0.0470	0.0470	404,000
Feb 07, 2024	0.0500	0.0520	0.0480	0.0520	0.0520	80,900
Feb 06, 2024	0.0510	0.0520	0.0490	0.0500	0.0500	170,600
Feb 05, 2024	0.0520	0.0530	0.0500	0.0520	0.0520	43,000
Feb 02, 2024	0.0530	0.0530	0.0520	0.0530	0.0530	27,500
Feb 01, 2024	0.0520	0.0530	0.0520	0.0530	0.0530	4,600
Jan 31, 2024	0.0510	0.0530	0.0480	0.0480	0.0480	107,800
Jan 30, 2024	0.0530	0.0530	0.0500	0.0500	0.0500	24,100
Jan 29, 2024	0.0430	0.0520	0.0430	0.0500	0.0500	14,200
Jan 26, 2024	0.0480	0.0510	0.0480	0.0500	0.0500	164,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,516.90-94.40(-0.44%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7295-0.0002(-0.03%)

CRUDE OIL81.70+0.13(+0.16%)

Bitcoin CAD91,054.44+1,337.14(+1.49%)

Grid Battery Metals Inc. (EVKRF)

S&P/TSX
21,516.90
-94.40(-0.44%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7295
-0.0002(-0.03%)

CRUDE OIL
81.70
+0.13(+0.16%)

Bitcoin CAD
91,054.44
+1,337.14(+1.49%)