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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.1000	0.1000	0.1000	0.1000	0.1000	79,100
Jan 26, 2023	0.1000	0.1000	0.0900	0.0900	0.0900	199,000
Jan 25, 2023	0.1000	0.1000	0.0900	0.0900	0.0900	104,100
Jan 24, 2023	0.0900	0.1000	0.0800	0.1000	0.1000	568,900
Jan 23, 2023	0.1000	0.1000	0.0800	0.0900	0.0900	1,412,200
Jan 20, 2023	0.0900	0.1200	0.0800	0.1000	0.1000	2,186,000
Jan 19, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 18, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	102,200
Jan 17, 2023	0.0700	0.0700	0.0600	0.0600	0.0600	266,300
Jan 16, 2023	0.0700	0.0700	0.0600	0.0600	0.0600	99,400
Jan 13, 2023	0.0600	0.0700	0.0600	0.0600	0.0600	149,700
Jan 12, 2023	0.0700	0.0700	0.0600	0.0600	0.0600	236,200
Jan 11, 2023	0.0500	0.0800	0.0400	0.0700	0.0700	1,810,200
Jan 10, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Jan 09, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	20,400
Jan 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	73,100
Jan 05, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	81,600
Jan 04, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,900
Jan 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,300
Dec 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 29, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	32,600
Dec 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	120,400
Dec 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	121,000
Dec 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	162,000
Dec 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	30,200
Dec 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	16,300
Dec 19, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	13,800
Dec 16, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Dec 15, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	4,600
Dec 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	38,000
Dec 13, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	211,300
Dec 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	34,800
Dec 09, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	19,600
Dec 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Dec 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	67,000
Dec 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	3,500
Dec 05, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	135,000
Dec 02, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	81,100
Dec 01, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	58,200
Nov 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	76,600
Nov 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	88,000
Nov 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	154,300
Nov 24, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	202,300
Nov 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Nov 22, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	252,100
Nov 21, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	5,500
Nov 18, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	33,000
Nov 17, 2022	0.0600	0.0600	0.0500	0.0600	0.0600	143,000
Nov 16, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	106,300
Nov 15, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	181,300
Nov 14, 2022	0.0600	0.0600	0.0500	0.0600	0.0600	102,600
Nov 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	68,100
Nov 10, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	123,100
Nov 09, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	4,400
Nov 08, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	47,700
Nov 07, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	30,200
Nov 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	18,000
Nov 03, 2022	0.0400	0.0500	0.0400	0.0400	0.0400	254,400
Nov 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	41,900
Nov 01, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	27,900
Oct 31, 2022	0.0500	0.0500	0.0400	0.0500	0.0500	216,700
Oct 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	136,800
Oct 27, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	72,000
Oct 26, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	45,500
Oct 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	57,100
Oct 24, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	25,500
Oct 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	16,000
Oct 20, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	98,500
Oct 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	92,000
Oct 17, 2022	0.0400	0.0500	0.0400	0.0400	0.0400	204,700
Oct 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	441,000
Oct 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	101,500
Oct 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	66,400
Oct 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	81,800
Oct 07, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	581,900
Oct 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	2,100
Oct 05, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	382,500
Oct 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	84,000
Oct 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	20,100
Sept 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	290,800
Sept 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 28, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	29,000
Sept 27, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	42,500
Sept 26, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	28,600
Sept 23, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	189,300
Sept 22, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	5,100
Sept 21, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	-
Sept 20, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	-
Sept 19, 2022	0.0600	0.0700	0.0600	0.0700	0.0700	11,000
Sept 16, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 15, 2022	0.0700	0.0700	0.0600	0.0600	0.0600	75,700
Sept 14, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	11,300
Sept 13, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	86,300
Sept 12, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	468,200
Sept 09, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	5,100
Sept 08, 2022	0.0700	0.0700	0.0600	0.0600	0.0600	16,000
Sept 07, 2022	0.0600	0.0700	0.0600	0.0600	0.0600	6,000
Sept 06, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	81,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.0977%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD30,661.94-173.55(-0.56%)

Green Battery Minerals Inc. (GEM.V)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.0977%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
30,661.94
-173.55(-0.56%)