Weekapaug Lithium Limited (GRUV.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 01:41PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	23,000
May 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	32,700
May 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
Apr 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 26, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	44,789
Apr 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,000
Apr 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Apr 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	681,000
Apr 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	42,000
Apr 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	20,000
Apr 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Apr 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	39,000
Apr 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	246,602
Apr 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	12,647
Apr 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,000
Apr 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	23,000
Apr 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	18,015
Mar 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,546
Mar 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,700
Mar 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Feb 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	7,000
Feb 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Feb 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	11,000
Feb 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	26,454
Feb 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Feb 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	11,000
Feb 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	31,000
Feb 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	405,000
Feb 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	54,646
Feb 13, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	12,000
Feb 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Feb 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Feb 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,600,000
Feb 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,400
Jan 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,000
Jan 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	90,000
Jan 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,000
Jan 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Jan 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	260,000
Jan 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	420,000
Jan 18, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	12,713
Jan 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Jan 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,272
Jan 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	26,261
Jan 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Jan 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	15,240
Jan 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Jan 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Jan 02, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	33,000
Dec 29, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 28, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 27, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	10,363
Dec 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Dec 21, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,342
Dec 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	45,454
Dec 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,073
Dec 18, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 15, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	4,653
Dec 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	34,000
Dec 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	244,271
Dec 12, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7318+0.0009(+0.13%)

CRUDE OIL78.84+0.36(+0.46%)

Bitcoin CAD86,772.68-386.94(-0.44%)

Weekapaug Lithium Limited (GRUV.CN)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7318
+0.0009(+0.13%)

CRUDE OIL
78.84
+0.36(+0.46%)

Bitcoin CAD
86,772.68
-386.94(-0.44%)