Canada Markets closed

Green Battery Minerals Inc. (GEM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0950+0.0050 (+5.56%)
At close: 03:59PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.10000.10000.10000.10000.100079,100
Jan 26, 20230.10000.10000.09000.09000.0900199,000
Jan 25, 20230.10000.10000.09000.09000.0900104,100
Jan 24, 20230.09000.10000.08000.10000.1000568,900
Jan 23, 20230.10000.10000.08000.09000.09001,412,200
Jan 20, 20230.09000.12000.08000.10000.10002,186,000
Jan 19, 20230.06000.06000.06000.06000.0600-
Jan 18, 20230.06000.06000.06000.06000.0600102,200
Jan 17, 20230.07000.07000.06000.06000.0600266,300
Jan 16, 20230.07000.07000.06000.06000.060099,400
Jan 13, 20230.06000.07000.06000.06000.0600149,700
Jan 12, 20230.07000.07000.06000.06000.0600236,200
Jan 11, 20230.05000.08000.04000.07000.07001,810,200
Jan 10, 20230.05000.05000.05000.05000.05008,000
Jan 09, 20230.04000.05000.04000.05000.050020,400
Jan 06, 20230.05000.05000.05000.05000.050073,100
Jan 05, 20230.05000.05000.04000.04000.040081,600
Jan 04, 20230.05000.05000.05000.05000.05001,900
Jan 03, 20230.04000.04000.04000.04000.04001,300
Dec 30, 20220.04000.04000.04000.04000.04001,000
Dec 29, 20220.04000.05000.04000.05000.050032,600
Dec 28, 20220.05000.05000.05000.05000.0500120,400
Dec 23, 20220.05000.05000.05000.05000.0500121,000
Dec 22, 20220.05000.05000.05000.05000.0500162,000
Dec 21, 20220.05000.05000.05000.05000.050030,200
Dec 20, 20220.05000.05000.05000.05000.050016,300
Dec 19, 20220.05000.05000.05000.05000.050013,800
Dec 16, 20220.05000.05000.05000.05000.05008,000
Dec 15, 20220.05000.05000.05000.05000.05004,600
Dec 14, 20220.05000.05000.05000.05000.050038,000
Dec 13, 20220.05000.05000.05000.05000.0500211,300
Dec 12, 20220.05000.05000.05000.05000.050034,800
Dec 09, 20220.06000.06000.05000.05000.050019,600
Dec 08, 20220.05000.05000.05000.05000.05004,000
Dec 07, 20220.05000.05000.05000.05000.050067,000
Dec 06, 20220.05000.05000.05000.05000.05003,500
Dec 05, 20220.05000.05000.05000.05000.0500135,000
Dec 02, 20220.05000.06000.05000.06000.060081,100
Dec 01, 20220.05000.06000.05000.06000.060058,200
Nov 30, 20220.05000.05000.05000.05000.050076,600
Nov 29, 20220.05000.05000.05000.05000.050088,000
Nov 28, 20220.05000.05000.05000.05000.0500-
Nov 25, 20220.05000.05000.05000.05000.0500154,300
Nov 24, 20220.05000.05000.05000.05000.0500202,300
Nov 23, 20220.05000.05000.05000.05000.050020,000
Nov 22, 20220.06000.06000.05000.05000.0500252,100
Nov 21, 20220.06000.06000.06000.06000.06005,500
Nov 18, 20220.05000.06000.05000.06000.060033,000
Nov 17, 20220.06000.06000.05000.06000.0600143,000
Nov 16, 20220.06000.06000.06000.06000.0600106,300
Nov 15, 20220.06000.06000.06000.06000.0600181,300
Nov 14, 20220.06000.06000.05000.06000.0600102,600
Nov 11, 20220.05000.05000.05000.05000.050068,100
Nov 10, 20220.04000.05000.04000.05000.0500123,100
Nov 09, 20220.05000.05000.05000.05000.05004,400
Nov 08, 20220.04000.05000.04000.05000.050047,700
Nov 07, 20220.05000.05000.04000.04000.040030,200
Nov 04, 20220.05000.05000.05000.05000.050018,000
Nov 03, 20220.04000.05000.04000.04000.0400254,400
Nov 02, 20220.04000.04000.04000.04000.040041,900
Nov 01, 20220.05000.05000.04000.04000.040027,900
Oct 31, 20220.05000.05000.04000.05000.0500216,700
Oct 28, 20220.05000.05000.05000.05000.0500136,800
Oct 27, 20220.05000.05000.05000.05000.050072,000
Oct 26, 20220.04000.05000.04000.05000.050045,500
Oct 25, 20220.05000.05000.05000.05000.050057,100
Oct 24, 20220.05000.05000.05000.05000.050025,500
Oct 21, 20220.05000.05000.05000.05000.050016,000
Oct 20, 20220.05000.05000.04000.04000.040098,500
Oct 19, 20220.04000.04000.04000.04000.0400-
Oct 18, 20220.04000.04000.04000.04000.040092,000
Oct 17, 20220.04000.05000.04000.04000.0400204,700
Oct 14, 20220.04000.04000.04000.04000.0400441,000
Oct 13, 20220.04000.04000.04000.04000.0400101,500
Oct 12, 20220.04000.04000.04000.04000.040066,400
Oct 11, 20220.04000.04000.04000.04000.040081,800
Oct 07, 20220.05000.05000.04000.04000.0400581,900
Oct 06, 20220.05000.05000.05000.05000.05002,100
Oct 05, 20220.05000.05000.04000.04000.0400382,500
Oct 04, 20220.05000.05000.05000.05000.050084,000
Oct 03, 20220.05000.05000.05000.05000.050020,100
Sept 30, 20220.05000.05000.05000.05000.0500290,800
Sept 29, 20220.05000.05000.05000.05000.0500-
Sept 28, 20220.06000.06000.05000.05000.050029,000
Sept 27, 20220.05000.06000.05000.06000.060042,500
Sept 26, 20220.06000.06000.06000.06000.060028,600
Sept 23, 20220.06000.06000.06000.06000.0600189,300
Sept 22, 20220.07000.07000.07000.07000.07005,100
Sept 21, 20220.07000.07000.07000.07000.0700-
Sept 20, 20220.07000.07000.07000.07000.0700-
Sept 19, 20220.06000.07000.06000.07000.070011,000
Sept 16, 20220.06000.06000.06000.06000.0600-
Sept 15, 20220.07000.07000.06000.06000.060075,700
Sept 14, 20220.06000.06000.06000.06000.060011,300
Sept 13, 20220.06000.06000.06000.06000.060086,300
Sept 12, 20220.06000.06000.06000.06000.0600468,200
Sept 09, 20220.07000.07000.07000.07000.07005,100
Sept 08, 20220.07000.07000.06000.06000.060016,000
Sept 07, 20220.06000.07000.06000.06000.06006,000
Sept 06, 20220.07000.07000.07000.07000.070081,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...