Canada Markets close in 2 hrs 24 mins

Green Battery Minerals Inc. (GEM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0500-0.0050 (-9.09%)
As of 01:31PM EDT. Market open.
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20220.05500.05500.05000.05000.050029,000
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
Sept 02, 20220.06000.06000.06000.06000.0600-
Sept 01, 20220.07000.07000.06000.06000.060028,300
Aug 31, 20220.07000.07000.07000.07000.0700104,600
Aug 30, 20220.06000.06000.06000.06000.0600184,000
Aug 29, 20220.07000.07000.06000.07000.0700118,000
Aug 26, 20220.07000.07000.06000.06000.060012,900
Aug 25, 20220.07000.07000.06000.06000.060023,100
Aug 24, 20220.07000.07000.06000.06000.06005,100
Aug 23, 20220.07000.07000.07000.07000.070010,200
Aug 22, 20220.07000.07000.07000.07000.070034,000
Aug 19, 20220.07000.07000.06000.07000.070038,300
Aug 18, 20220.07000.07000.07000.07000.0700-
Aug 17, 20220.07000.07000.06000.07000.070083,000
Aug 16, 20220.07000.07000.07000.07000.070087,200
Aug 15, 20220.08000.08000.07000.07000.0700198,300
Aug 12, 20220.08000.08000.07000.08000.0800101,000
Aug 11, 20220.07000.08000.07000.08000.0800353,100
Aug 10, 20220.07000.07000.07000.07000.070079,000
Aug 09, 20220.06000.07000.06000.07000.070085,300
Aug 08, 20220.07000.07000.07000.07000.0700158,500
Aug 05, 20220.07000.07000.07000.07000.0700107,100
Aug 04, 20220.07000.07000.07000.07000.0700514,400
Aug 03, 20220.09000.09000.06000.07000.0700294,500
Aug 02, 20220.06000.07000.06000.06000.060044,400
Jul 29, 20220.06000.06000.05000.06000.060060,800
Jul 28, 20220.06000.06000.06000.06000.060034,000
Jul 27, 20220.06000.06000.06000.06000.060020,400
Jul 26, 20220.06000.06000.05000.06000.060052,800
Jul 25, 20220.06000.06000.06000.06000.0600118,600
Jul 22, 20220.05000.06000.05000.06000.060083,100
Jul 21, 20220.06000.06000.05000.05000.0500349,300
Jul 20, 20220.07000.07000.06000.06000.0600271,800
Jul 19, 20220.06000.06000.06000.06000.060035,000
Jul 18, 20220.07000.07000.06000.06000.060033,700
Jul 15, 20220.07000.07000.06000.06000.060081,000
Jul 14, 20220.06000.06000.06000.06000.0600-
Jul 13, 20220.06000.06000.06000.06000.060098,000
Jul 12, 20220.06000.06000.06000.06000.0600150,000
Jul 11, 20220.07000.07000.07000.07000.070026,200
Jul 08, 20220.08000.08000.07000.07000.070050,800
Jul 07, 20220.07000.07000.06000.07000.070012,800
Jul 06, 20220.07000.07000.06000.07000.070025,500
Jul 05, 20220.07000.08000.07000.08000.080025,300
Jul 04, 20220.06000.06000.06000.06000.0600146,300
Jun 30, 20220.07000.07000.07000.07000.070020,900
Jun 29, 20220.07000.07000.07000.07000.0700135,200
Jun 28, 20220.07000.07000.07000.07000.070023,000
Jun 27, 20220.09000.09000.07000.07000.0700218,800
Jun 24, 20220.08000.08000.08000.08000.080039,800
Jun 23, 20220.09000.09000.07000.08000.0800149,600
Jun 22, 20220.08000.08000.08000.08000.08005,700
Jun 21, 20220.08000.09000.08000.08000.080025,000
Jun 20, 20220.08000.09000.07000.07000.0700118,800
Jun 17, 20220.07000.08000.07000.08000.0800116,500
Jun 16, 20220.09000.09000.07000.07000.0700226,200
Jun 15, 20220.09000.09000.08000.09000.090046,000
Jun 14, 20220.08000.08000.08000.08000.080010,800
Jun 13, 20220.09000.09000.09000.09000.090020,700
Jun 10, 20220.09000.09000.09000.09000.09007,300
Jun 09, 20220.09000.09000.09000.09000.090076,100
Jun 08, 20220.09000.09000.09000.09000.09006,000
Jun 07, 20220.09000.09000.08000.09000.0900182,700
Jun 06, 20220.09000.09000.09000.09000.09007,000
Jun 03, 20220.10000.10000.09000.09000.090078,700
Jun 02, 20220.10000.10000.09000.09000.090082,900
Jun 01, 20220.10000.10000.09000.09000.0900193,300
May 31, 20220.09000.09000.09000.09000.090012,200
May 30, 20220.09000.10000.09000.10000.100018,600
May 27, 20220.10000.10000.09000.10000.1000145,100
May 26, 20220.10000.10000.10000.10000.1000123,800
May 25, 20220.10000.10000.10000.10000.10002,200
May 24, 20220.11000.11000.10000.10000.1000104,500
May 20, 20220.10000.10000.10000.10000.100018,000
May 19, 20220.10000.11000.10000.11000.110040,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...