Canada Markets open in 20 mins

Green Battery Minerals Inc. (GEM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.12000.0000 (0.00%)
At close: 03:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 2021------
Dec. 01, 20210.13000.13000.12000.12000.1200151,500
Nov. 30, 20210.14000.14000.12000.12000.1200160,200
Nov. 29, 20210.13000.14000.13000.13000.130040,100
Nov. 26, 20210.14000.14000.13000.13000.1300287,300
Nov. 25, 20210.14000.15000.14000.14000.140062,700
Nov. 24, 20210.14000.14000.13000.14000.140059,600
Nov. 23, 20210.14000.15000.13000.14000.1400349,800
Nov. 22, 20210.15000.15000.14000.14000.1400132,200
Nov. 19, 20210.15000.16000.14000.15000.1500172,700
Nov. 18, 20210.15000.16000.15000.16000.160084,000
Nov. 17, 20210.16000.17000.15000.17000.1700413,900
Nov. 16, 20210.19000.21000.16000.16000.16001,054,600
Nov. 15, 20210.14000.19000.14000.19000.19001,040,800
Nov. 12, 20210.14000.14000.14000.14000.1400286,500
Nov. 11, 20210.13000.13000.12000.12000.120028,200
Nov. 10, 20210.12000.13000.12000.13000.130079,900
Nov. 09, 20210.13000.14000.13000.13000.1300218,800
Nov. 08, 20210.12000.13000.12000.13000.130061,100
Nov. 05, 20210.12000.13000.12000.12000.1200182,300
Nov. 04, 20210.14000.14000.13000.13000.130088,600
Nov. 03, 20210.13000.13000.13000.13000.130038,400
Nov. 02, 20210.13000.13000.12000.13000.130054,100
Nov. 01, 20210.14000.14000.11000.13000.1300105,300
Oct. 29, 20210.13000.13000.12000.12000.120031,800
Oct. 28, 20210.13000.13000.12000.13000.1300115,800
Oct. 27, 20210.12000.12000.11000.11000.110078,100
Oct. 26, 20210.14000.14000.12000.12000.1200241,600
Oct. 25, 20210.14000.14000.14000.14000.14004,100
Oct. 22, 20210.14000.14000.14000.14000.140040,400
Oct. 21, 20210.14000.14000.13000.14000.1400150,600
Oct. 20, 20210.13000.15000.13000.14000.1400489,000
Oct. 19, 20210.13000.13000.12000.13000.130053,300
Oct. 18, 20210.12000.13000.12000.12000.120069,100
Oct. 15, 20210.12000.13000.12000.13000.130045,200
Oct. 14, 20210.12000.13000.12000.13000.130062,900
Oct. 13, 20210.12000.13000.11000.13000.130059,300
Oct. 12, 20210.12000.12000.12000.12000.120018,200
Oct. 08, 20210.10000.12000.10000.12000.120054,000
Oct. 07, 20210.11000.11000.11000.11000.110011,100
Oct. 06, 20210.10000.11000.09000.11000.1100195,700
Oct. 05, 20210.10000.10000.09000.09000.0900115,300
Oct. 04, 20210.10000.10000.10000.10000.1000174,500
Oct. 01, 20210.10000.11000.10000.11000.1100153,100
Sep. 30, 20210.10000.10000.10000.10000.100059,700
Sep. 29, 20210.11000.11000.10000.11000.110029,100
Sep. 28, 20210.11000.11000.10000.10000.1000374,000
Sep. 27, 20210.12000.12000.11000.11000.1100167,600
Sep. 24, 20210.12000.12000.12000.12000.120024,100
Sep. 23, 20210.12000.12000.12000.12000.1200114,000
Sep. 22, 20210.12000.13000.12000.13000.130074,600
Sep. 21, 20210.12000.13000.12000.13000.1300112,700
Sep. 20, 20210.13000.13000.12000.12000.120022,200
Sep. 17, 20210.13000.13000.12000.12000.120057,600
Sep. 16, 20210.12000.13000.12000.13000.130045,800
Sep. 15, 20210.12000.12000.12000.12000.120023,300
Sep. 14, 20210.13000.14000.13000.13000.130031,000
Sep. 13, 20210.14000.14000.13000.13000.1300241,100
Sep. 10, 20210.13000.14000.13000.13000.130092,200
Sep. 09, 20210.12000.13000.12000.13000.1300227,700
Sep. 08, 20210.12000.12000.11000.12000.120063,200
Sep. 07, 20210.12000.12000.12000.12000.1200124,600
Sep. 03, 20210.11000.12000.11000.12000.120087,800
Sep. 02, 20210.11000.12000.11000.11000.110024,400
Sep. 01, 20210.12000.12000.12000.12000.120097,900
Aug. 31, 20210.12000.12000.12000.12000.120055,500
Aug. 30, 20210.11000.12000.11000.11000.110054,800
Aug. 27, 20210.12000.12000.11000.11000.1100155,100
Aug. 26, 20210.11000.11000.11000.11000.110022,000
Aug. 25, 20210.11000.11000.11000.11000.110055,800
Aug. 24, 20210.11000.11000.11000.11000.110055,500
Aug. 23, 20210.11000.12000.11000.11000.110062,500
Aug. 20, 20210.12000.12000.11000.11000.1100119,300
Aug. 19, 20210.12000.12000.11000.11000.110017,900
Aug. 18, 20210.12000.12000.12000.12000.1200163,200
Aug. 17, 20210.12000.12000.12000.12000.1200117,000
Aug. 16, 20210.14000.14000.12000.12000.1200251,900
Aug. 13, 20210.14000.14000.13000.14000.140021,000
Aug. 12, 20210.14000.14000.13000.14000.1400206,200
Aug. 11, 20210.13000.15000.13000.14000.1400350,300
Aug. 10, 20210.13000.13000.12000.12000.120075,800
Aug. 09, 20210.13000.14000.12000.13000.1300134,100
Aug. 06, 20210.11000.13000.11000.13000.1300116,300
Aug. 05, 20210.12000.12000.11000.11000.110044,400
Aug. 04, 20210.13000.13000.12000.12000.120054,500
Aug. 03, 20210.12000.13000.12000.12000.120050,500
Jul. 30, 20210.13000.13000.12000.12000.120040,900
Jul. 29, 20210.12000.13000.12000.13000.130014,500
Jul. 28, 20210.12000.13000.12000.13000.1300242,700
Jul. 27, 20210.13000.13000.12000.13000.130026,700
Jul. 26, 20210.14000.14000.12000.13000.1300264,700
Jul. 23, 20210.14000.14000.13000.13000.1300163,200
Jul. 22, 20210.14000.14000.14000.14000.140040,000
Jul. 21, 20210.14000.14000.13000.14000.1400136,100
Jul. 20, 20210.14000.14000.14000.14000.1400163,200
Jul. 19, 20210.14000.14000.14000.14000.140056,600
Jul. 16, 20210.15000.15000.14000.14000.1400177,300
Jul. 15, 20210.16000.16000.14000.15000.1500109,100
Jul. 14, 20210.16000.16000.15000.15000.150083,300
Jul. 13, 20210.16000.16000.15000.16000.1600120,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...