Green Battery Minerals Inc. (GBMIF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0186

+0.0001

(+0.65%)

At close: 01:16PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	1,000
Apr 30, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Apr 29, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Apr 26, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Apr 25, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Apr 24, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Apr 23, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	3,000
Apr 22, 2024	0.0219	0.0219	0.0183	0.0183	0.0183	46,974
Apr 19, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	10,002
Apr 18, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	400
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Apr 15, 2024	0.0239	0.0239	0.0239	0.0239	0.0239	-
Apr 12, 2024	0.0256	0.0256	0.0239	0.0239	0.0239	4,675
Apr 11, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	15,000
Apr 10, 2024	0.0239	0.0239	0.0239	0.0239	0.0239	-
Apr 09, 2024	0.0239	0.0239	0.0239	0.0239	0.0239	-
Apr 08, 2024	0.0239	0.0239	0.0239	0.0239	0.0239	4,588
Apr 05, 2024	0.0239	0.0239	0.0239	0.0239	0.0239	10,000
Apr 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 27, 2024	0.0184	0.0200	0.0184	0.0200	0.0200	51,990
Mar 26, 2024	0.0236	0.0236	0.0236	0.0236	0.0236	-
Mar 25, 2024	0.0236	0.0236	0.0236	0.0236	0.0236	2,025
Mar 22, 2024	0.0267	0.0267	0.0267	0.0267	0.0267	45,000
Mar 21, 2024	0.0253	0.0253	0.0224	0.0224	0.0224	54,033
Mar 20, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	-
Mar 19, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	-
Mar 18, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	34,920
Mar 15, 2024	0.0224	0.0224	0.0224	0.0224	0.0224	1,500
Mar 14, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 13, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	600
Mar 11, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	178,135
Mar 08, 2024	0.0208	0.0229	0.0208	0.0229	0.0229	8,200
Mar 07, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	3,000
Mar 06, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	21,500
Mar 05, 2024	0.0221	0.0221	0.0221	0.0221	0.0221	-
Mar 04, 2024	0.0134	0.0221	0.0134	0.0221	0.0221	5,600
Mar 01, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	201
Feb 29, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	100,000
Feb 28, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Feb 27, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Feb 26, 2024	0.0181	0.0182	0.0181	0.0181	0.0181	21,243
Feb 23, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
Feb 22, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	9,091
Feb 21, 2024	0.0227	0.0227	0.0227	0.0227	0.0227	-
Feb 20, 2024	0.0227	0.0227	0.0227	0.0227	0.0227	-
Feb 16, 2024	0.0227	0.0227	0.0227	0.0227	0.0227	-
Feb 15, 2024	0.0227	0.0227	0.0227	0.0227	0.0227	-
Feb 14, 2024	0.0250	0.0250	0.0227	0.0227	0.0227	100,500
Feb 13, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	100
Feb 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 09, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	7,000
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,500
Feb 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,333
Jan 31, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 30, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 29, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 26, 2024	0.0250	0.0280	0.0250	0.0280	0.0280	1,650
Jan 25, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	-
Jan 24, 2024	0.0279	0.0279	0.0251	0.0251	0.0251	12,003
Jan 23, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Jan 22, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Jan 19, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Jan 18, 2024	0.0284	0.0298	0.0270	0.0298	0.0298	21,500
Jan 17, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	-
Jan 16, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	250
Jan 12, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	1,000
Jan 11, 2024	0.0364	0.0364	0.0364	0.0364	0.0364	-
Jan 10, 2024	0.0364	0.0364	0.0364	0.0364	0.0364	50,000
Jan 09, 2024	0.0356	0.0356	0.0356	0.0356	0.0356	2,531
Jan 08, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Jan 05, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Jan 04, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Jan 03, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	3,000
Jan 02, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 29, 2023	0.0470	0.0470	0.0390	0.0390	0.0390	1,780
Dec 28, 2023	0.0380	0.0421	0.0380	0.0420	0.0420	13,149
Dec 27, 2023	0.0338	0.0338	0.0338	0.0338	0.0338	1,050
Dec 26, 2023	0.0375	0.0375	0.0375	0.0375	0.0375	-
Dec 22, 2023	0.0375	0.0375	0.0375	0.0375	0.0375	-
Dec 21, 2023	0.0364	0.0375	0.0364	0.0375	0.0375	14,100
Dec 20, 2023	0.0397	0.0397	0.0397	0.0397	0.0397	11,250
Dec 19, 2023	0.0433	0.0433	0.0433	0.0433	0.0433	-
Dec 18, 2023	0.0433	0.0433	0.0433	0.0433	0.0433	-
Dec 15, 2023	0.0433	0.0433	0.0433	0.0433	0.0433	100
Dec 14, 2023	0.0434	0.0434	0.0434	0.0434	0.0434	-
Dec 13, 2023	0.0434	0.0434	0.0434	0.0434	0.0434	1,050
Dec 12, 2023	0.0419	0.0427	0.0416	0.0427	0.0427	25,900
Dec 11, 2023	0.0322	0.0322	0.0322	0.0322	0.0322	20,000
Dec 08, 2023	0.0353	0.0353	0.0353	0.0353	0.0353	3,000
Dec 07, 2023	0.0351	0.0351	0.0351	0.0351	0.0351	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7289+0.0008(+0.11%)

CRUDE OIL79.76+0.76(+0.96%)

Bitcoin CAD79,151.03+565.81(+0.72%)

Green Battery Minerals Inc. (GBMIF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7289
+0.0008(+0.11%)

CRUDE OIL
79.76
+0.76(+0.96%)

Bitcoin CAD
79,151.03
+565.81(+0.72%)