Canada markets closed

Grid Battery Metals Inc. (EVKRF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Add to watchlist
0.0290+0.0005 (+1.75%)
At close: 03:07PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.02600.02900.02600.02900.029023,600
Jun 13, 20240.03000.03100.02600.02700.0270143,300
Jun 12, 20240.03200.03200.03000.03200.032024,600
Jun 11, 20240.02900.03300.02900.03100.031011,200
Jun 10, 20240.03200.03200.02900.03000.0300193,300
Jun 07, 20240.03200.03200.03100.03100.031010,800
Jun 06, 20240.03400.03400.03300.03300.033010,000
Jun 05, 20240.03100.03400.03100.03300.033070,000
Jun 04, 20240.03500.03800.03400.03400.034024,600
Jun 03, 20240.03600.03800.03300.03800.038012,800
May 31, 20240.03500.03700.03400.03600.036034,500
May 30, 20240.03400.03500.03400.03400.034086,400
May 29, 20240.03500.03700.03300.03500.035084,600
May 28, 20240.03500.03500.03500.03500.035017,000
May 24, 20240.03600.03600.03500.03500.0350200
May 23, 20240.03500.03800.03300.03300.033075,500
May 22, 20240.03500.03800.03400.03400.034031,700
May 21, 20240.03800.04000.03300.03300.0330141,200
May 20, 20240.03600.03800.03600.03700.03709,900
May 17, 20240.03900.04000.03900.04000.040033,200
May 16, 20240.03800.04000.03800.03900.039024,600
May 15, 20240.03400.03600.03400.03600.036016,100
May 14, 20240.03700.03700.03200.03400.034020,500
May 13, 20240.03600.03600.03300.03300.0330281,200
May 10, 20240.03500.03600.03500.03600.036039,800
May 09, 20240.03800.03800.03500.03700.037012,400
May 08, 20240.03700.03800.03700.03800.038022,400
May 07, 20240.03800.04000.03600.03600.036049,000
May 06, 20240.04000.04000.03600.04000.0400106,400
May 03, 20240.03000.04000.03000.03800.0380251,100
May 02, 20240.04100.04100.03600.03900.0390274,400
May 01, 20240.04100.04400.04100.04200.042014,400
Apr 30, 20240.04000.04200.03900.04200.042049,900
Apr 29, 20240.04300.04400.04000.04200.042066,800
Apr 26, 20240.04600.04600.04400.04400.044085,300
Apr 25, 20240.04800.05300.04700.04700.047092,100
Apr 24, 20240.04400.05200.04300.05000.0500282,700
Apr 23, 20240.04600.04900.03300.04800.0480234,500
Apr 22, 20240.03300.04400.03300.04200.042013,500
Apr 19, 20240.04600.04600.03300.03600.036010,600
Apr 18, 20240.03500.04000.03500.04000.0400170,600
Apr 17, 20240.03500.03500.03500.03500.03501,400
Apr 16, 20240.03500.03500.03200.03200.03206,400
Apr 15, 20240.03500.03500.03500.03500.035020,400
Apr 12, 20240.03500.03500.03400.03500.0350205,100
Apr 11, 20240.03500.03500.03400.03400.03403,800
Apr 10, 20240.03400.03400.03400.03400.034052,100
Apr 09, 20240.03400.03400.03300.03400.03408,700
Apr 08, 20240.03400.03400.03400.03400.034013,000
Apr 05, 20240.03400.03400.03300.03400.034014,100
Apr 04, 20240.03500.03500.03300.03500.0350189,600
Apr 03, 20240.03400.03500.03300.03400.0340197,300
Apr 02, 20240.02600.03500.02600.03400.034053,300
Apr 01, 20240.03600.03600.03200.03200.032066,800
Mar 28, 20240.03200.03200.03200.03200.03205,500
Mar 27, 20240.03000.03400.03000.03300.033014,100
Mar 26, 20240.03400.03400.03300.03300.033027,700
Mar 25, 20240.03700.03700.03000.03200.032081,600
Mar 22, 20240.03700.03700.03000.03400.0340157,100
Mar 21, 20240.03400.03400.03300.03400.0340150,500
Mar 20, 20240.03400.03400.03400.03400.034078,100
Mar 19, 20240.03200.03500.03200.03300.0330483,200
Mar 18, 20240.03700.03700.03300.03300.0330136,600
Mar 15, 20240.03200.03600.03200.03400.034018,600
Mar 14, 20240.03700.03800.03400.03500.0350605,000
Mar 13, 20240.03600.03800.03600.03700.037029,800
Mar 12, 20240.03800.03800.03500.03700.0370213,600
Mar 11, 20240.03900.04000.03700.03800.038073,800
Mar 08, 20240.04200.04200.03700.04000.0400177,400
Mar 07, 20240.03900.04100.03600.04100.041037,500
Mar 06, 20240.04000.04200.03800.03800.038078,500
Mar 05, 20240.03800.04000.03800.03800.0380279,400
Mar 04, 20240.03900.04000.03900.03900.039012,800
Mar 01, 20240.04000.04000.03800.03900.0390228,400
Feb 29, 20240.03800.04200.03700.04200.042072,600
Feb 28, 20240.03700.03800.03700.03700.037015,600
Feb 27, 20240.04000.04000.03700.03800.038012,200
Feb 26, 20240.03900.04100.03800.04000.0400218,000
Feb 23, 20240.04100.04200.03900.04000.040079,100
Feb 22, 20240.03900.05300.03900.04800.0480439,200
Feb 21, 20240.03600.04200.03300.03700.037064,600
Feb 20, 20240.03800.03800.03800.03800.0380300
Feb 16, 20240.04000.04100.04000.04100.041021,900
Feb 15, 20240.03800.04000.03400.03600.0360263,900
Feb 14, 20240.04200.04200.04000.04000.040070,400
Feb 13, 20240.04500.04500.04000.04000.0400194,200
Feb 12, 20240.04200.04400.04200.04400.04409,200
Feb 09, 20240.04700.04700.04200.04300.0430254,000
Feb 08, 20240.05100.05100.04700.04700.0470404,000
Feb 07, 20240.05000.05200.04800.05200.052080,900
Feb 06, 20240.05100.05200.04900.05000.0500170,600
Feb 05, 20240.05200.05300.05000.05200.052043,000
Feb 02, 20240.05300.05300.05200.05300.053027,500
Feb 01, 20240.05200.05300.05200.05300.05304,600
Jan 31, 20240.05100.05300.04800.04800.0480107,800
Jan 30, 20240.05300.05300.05000.05000.050024,100
Jan 29, 20240.04300.05200.04300.05000.050014,200
Jan 26, 20240.04800.05100.04800.05000.0500164,000
Jan 25, 20240.05200.05300.04500.04900.049043,400
Jan 24, 20240.05000.05300.05000.05000.050061,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...