Canada Markets closed

Green Battery Minerals Inc. (GEM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1050+0.0100 (+10.53%)
At close: 01:26PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 19, 20220.10000.11000.10000.10500.105040,617
May 18, 20220.11000.11000.10000.10000.1000153,000
May 17, 20220.10000.11000.10000.10000.1000162,800
May 16, 20220.10000.11000.10000.10000.1000118,800
May 13, 20220.10000.10000.10000.10000.100087,000
May 12, 20220.11000.11000.10000.10000.100043,200
May 11, 20220.11000.11000.10000.10000.1000101,500
May 10, 20220.12000.12000.10000.10000.1000278,300
May 09, 20220.13000.13000.11000.11000.1100419,700
May 06, 20220.11000.16000.11000.14000.14003,599,600
May 05, 20220.10000.10000.10000.10000.100015,600
May 04, 20220.10000.10000.10000.10000.100014,500
May 03, 20220.10000.10000.10000.10000.100035,800
May 02, 20220.11000.12000.11000.11000.110015,000
Apr 29, 20220.12000.12000.12000.12000.1200259,900
Apr 28, 20220.11000.11000.11000.11000.110055,000
Apr 27, 20220.11000.11000.10000.10000.1000399,300
Apr 26, 20220.10000.11000.10000.11000.1100249,500
Apr 25, 20220.10000.10000.09000.10000.1000258,200
Apr 22, 20220.10000.10000.09000.10000.1000214,800
Apr 21, 20220.09000.09000.09000.09000.090099,000
Apr 20, 20220.09000.09000.09000.09000.090016,800
Apr 19, 20220.09000.09000.09000.09000.0900120,900
Apr 18, 20220.09000.10000.09000.09000.0900111,800
Apr 14, 20220.10000.10000.09000.10000.100043,000
Apr 13, 20220.10000.10000.10000.10000.100040,200
Apr 12, 20220.10000.10000.10000.10000.100032,300
Apr 11, 20220.10000.10000.10000.10000.100033,600
Apr 08, 20220.09000.10000.09000.10000.100093,700
Apr 07, 20220.11000.11000.10000.10000.1000143,800
Apr 06, 20220.10000.10000.10000.10000.1000110,000
Apr 05, 20220.10000.10000.10000.10000.100018,000
Apr 04, 20220.10000.10000.10000.10000.1000287,400
Apr 01, 20220.10000.10000.10000.10000.1000114,000
Mar 31, 20220.11000.11000.10000.10000.1000165,500
Mar 30, 20220.11000.11000.11000.11000.11001,800
Mar 29, 20220.10000.11000.10000.11000.1100200,300
Mar 28, 20220.11000.11000.11000.11000.110046,800
Mar 25, 20220.10000.10000.10000.10000.100052,000
Mar 24, 20220.11000.11000.10000.10000.1000121,400
Mar 23, 20220.11000.11000.10000.10000.1000194,600
Mar 22, 20220.11000.11000.11000.11000.110016,500
Mar 21, 20220.12000.12000.11000.11000.1100159,000
Mar 18, 20220.11000.12000.11000.12000.120015,500
Mar 17, 20220.11000.12000.11000.12000.120023,900
Mar 16, 20220.11000.12000.11000.12000.1200218,800
Mar 15, 20220.11000.11000.11000.11000.11003,400
Mar 14, 20220.10000.10000.10000.10000.10004,600
Mar 11, 20220.11000.11000.11000.11000.11009,300
Mar 10, 20220.11000.11000.11000.11000.1100-
Mar 09, 20220.11000.11000.11000.11000.110014,800
Mar 08, 20220.10000.11000.10000.11000.11001,800
Mar 07, 20220.11000.11000.10000.11000.1100205,900
Mar 04, 20220.11000.11000.11000.11000.110013,700
Mar 03, 20220.11000.11000.11000.11000.110098,100
Mar 02, 20220.12000.12000.12000.12000.120020,600
Mar 01, 20220.11000.11000.11000.11000.11007,100
Feb 28, 20220.12000.12000.12000.12000.120034,200
Feb 25, 20220.11000.11000.11000.11000.110029,400
Feb 24, 20220.11000.12000.11000.11000.110063,600
Feb 23, 20220.12000.12000.11000.12000.1200163,500
Feb 22, 20220.12000.12000.11000.12000.120045,600
Feb 18, 20220.12000.12000.12000.12000.120011,300
Feb 17, 20220.12000.12000.11000.12000.120035,000
Feb 16, 20220.12000.12000.12000.12000.1200-
Feb 15, 20220.12000.12000.12000.12000.1200600
Feb 14, 20220.12000.12000.11000.12000.120058,800
Feb 11, 20220.12000.12000.11000.12000.120035,100
Feb 10, 20220.12000.12000.12000.12000.120013,400
Feb 09, 20220.12000.12000.11000.12000.120015,000
Feb 08, 20220.12000.12000.12000.12000.12001,000
Feb 07, 20220.12000.12000.11000.11000.110041,200
Feb 04, 20220.11000.12000.11000.12000.120034,600
Feb 03, 20220.12000.12000.11000.12000.120072,000
Feb 02, 20220.12000.12000.12000.12000.120024,100
Feb 01, 20220.12000.12000.11000.12000.120078,300
Jan 31, 20220.12000.12000.11000.11000.110023,200
Jan 28, 20220.11000.12000.11000.11000.110075,400
Jan 27, 20220.11000.12000.11000.11000.110037,700
Jan 26, 20220.11000.11000.11000.11000.1100115,000
Jan 25, 20220.12000.12000.11000.11000.1100201,100
Jan 24, 20220.12000.12000.11000.12000.1200297,100
Jan 21, 20220.13000.13000.12000.12000.120084,600
Jan 20, 20220.13000.13000.13000.13000.130086,900
Jan 19, 20220.14000.14000.13000.13000.130051,500
Jan 18, 20220.14000.14000.14000.14000.1400109,600
Jan 17, 20220.13000.14000.13000.14000.140079,400
Jan 14, 20220.14000.14000.13000.13000.1300144,400
Jan 13, 20220.15000.15000.13000.14000.1400142,800
Jan 12, 20220.14000.14000.14000.14000.140043,300
Jan 11, 20220.14000.14000.14000.14000.1400103,200
Jan 10, 20220.16000.16000.14000.14000.140025,600
Jan 07, 20220.15000.15000.14000.15000.150042,600
Jan 06, 20220.15000.17000.14000.15000.1500193,800
Jan 05, 20220.14000.18000.14000.14000.1400398,100
Jan 04, 20220.14000.15000.13000.15000.1500287,400
Dec 31, 20210.13000.14000.13000.14000.140040,700
Dec 30, 20210.14000.14000.13000.13000.1300177,100
Dec 29, 20210.14000.14000.13000.14000.1400193,900
Dec 24, 20210.14000.15000.14000.14000.140013,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...