Dark

FIN
GRIT METALS CORP
stock CVE

Inactive

Aug 1, 2024

0.2000CAD0.000%(0.0000)14,500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	0.2000	0.2000	0.2000	0.2000	0.000%	14,500	0.000%
2024-07-30	0.2000	0.2000	0.2000	0.2000	-4.762%	21,500	0.000%
2024-07-29	0.2100	0.2100	0.2000	0.2100	0.000%	22,000	-4.762%
2024-07-23	0.2100	0.2100	0.2100	0.2100	0.000%	3,500	-4.762%
2024-07-22	0.2000	0.2100	0.2000	0.2100	+5.000%	11,500	-4.762%
2024-07-19	0.1900	0.2000	0.1900	0.2000	+11.111%	40,500	0.000%
2024-07-18	0.2000	0.2000	0.1700	0.1800	-10.000%	79,500	+11.111%
2024-07-17	0.1600	0.2000	0.1500	0.2000	+17.647%	52,000	0.000%
2024-07-16	0.2300	0.2300	0.1700	0.1700	-26.087%	22,232	+17.647%
2024-07-09	0.2300	0.2300	0.2300	0.2300	-4.167%	1,000	-13.043%
2024-07-08	0.2400	0.2400	0.2400	0.2400	-4.000%	10,000	-16.667%
2024-07-05	0.2500	0.2500	0.2500	0.2500	0.000%	500	-20.000%
2024-07-04	0.2600	0.2600	0.2500	0.2500	-3.846%	3,000	-20.000%
2024-07-02	0.2700	0.2700	0.2600	0.2600	-7.143%	8,500	-23.077%
2024-06-28	0.2900	0.2900	0.2800	0.2800	-6.667%	3,000	-28.571%
2024-06-27	0.2900	0.3000	0.2900	0.3000	+3.448%	6,500	-33.333%
2024-06-24	0.2900	0.2900	0.2900	0.2900	+3.571%	1,000	-31.034%
2024-06-21	0.2900	0.2900	0.2800	0.2800	-6.667%	102,000	-28.571%
2024-06-20	0.3000	0.3000	0.3000	0.3000	0.000%	1,000	-33.333%
2024-06-19	0.3000	0.3000	0.3000	0.3000	0.000%	6,000	-33.333%
2024-06-18	0.3000	0.3000	0.3000	0.3000	+7.143%	20,000	-33.333%
2024-06-17	0.3000	0.3000	0.2800	0.2800	-6.667%	231,185	-28.571%
2024-06-13	0.3000	0.3100	0.3000	0.3000	0.000%	87,500	-33.333%
2024-06-12	0.3000	0.3000	0.3000	0.3000	-3.226%	5,000	-33.333%
2024-06-11	0.3000	0.3100	0.3000	0.3100	+3.333%	19,500	-35.484%
2024-06-10	0.3000	0.3000	0.3000	0.3000	0.000%	20,000	-33.333%
2024-06-07	0.3000	0.3200	0.3000	0.3000	+7.143%	46,545	-33.333%
2024-06-06	0.2600	0.3300	0.2600	0.2800	+12.000%	159,500	-28.571%
2024-06-05	0.2000	0.2500	0.2000	0.2500	+38.889%	32,000	-20.000%
2024-06-03	0.1800	0.1800	0.1800	0.1800	+5.882%	3,000	+11.111%
2024-05-31	0.1700	0.1800	0.1700	0.1700	0.000%	54,000	+17.647%
2024-05-30	0.2000	0.2000	0.1700	0.1700	-10.526%	36,892	+17.647%
2024-05-29	0.1900	0.1900	0.1900	0.1900	0.000%	1,000	+5.263%
2024-05-28	0.1800	0.1900	0.1800	0.1900	-5.000%	3,283	+5.263%
2024-05-22	0.2100	0.2100	0.2000	0.2000	0.000%	20,783	0.000%
2024-05-21	0.2200	0.2200	0.2000	0.2000	-13.043%	44,505	0.000%
2024-05-16	0.2300	0.2300	0.2300	0.2300	-4.167%	1,000	-13.043%
2024-05-07	0.2400	0.2400	0.2400	0.2400	0.000%	7,500	-16.667%
2024-05-06	0.2300	0.2400	0.2300	0.2400	+4.348%	20,000	-16.667%
2024-05-02	0.2300	0.2300	0.2300	0.2300	+4.545%	2,500	-13.043%
2024-04-30	0.2200	0.2200	0.2200	0.2200	-4.348%	1,478	-9.091%
2024-04-29	0.2300	0.2300	0.2300	0.2300	-4.167%	4,000	-13.043%
2024-04-26	0.2400	0.2400	0.2400	0.2400	0.000%	1,500	-16.667%
2024-04-23	0.2400	0.2400	0.2400	0.2400	0.000%	13,000	-16.667%
2024-04-22	0.2300	0.2400	0.2300	0.2400	+9.091%	11,800	-16.667%
2024-04-18	0.2100	0.2200	0.2100	0.2200	+4.762%	11,000	-9.091%
2024-04-17	0.2100	0.2100	0.2100	0.2100	+2.439%	2,000	-4.762%
2024-04-15	0.2350	0.2350	0.2050	0.2050	-12.766%	7,500	-2.439%
2024-04-09	0.2400	0.2400	0.2350	0.2350	-2.083%	1,130	-14.894%
2024-04-05	0.2400	0.2400	0.2400	0.2400	0.000%	2,791	-16.667%
2024-03-26	0.2400	0.2400	0.2400	0.2400	+4.348%	3,000	-16.667%
2024-03-25	0.2350	0.2350	0.2300	0.2300	-2.128%	2,500	-13.043%
2024-03-22	0.2500	0.2500	0.2350	0.2350	-6.000%	21,830	-14.894%
2024-03-21	0.2500	0.2500	0.2500	0.2500	+2.041%	500	-20.000%
2024-03-14	0.2500	0.2500	0.2450	0.2450	0.000%	5,200	-18.367%
2024-03-12	0.2500	0.2500	0.2450	0.2450	-2.000%	3,058	-18.367%
2024-03-06	0.2500	0.2500	0.2500	0.2500	+2.041%	10,000	-20.000%
2024-03-05	0.2450	0.2450	0.2450	0.2450	+2.083%	8,500	-18.367%
2024-03-01	0.2400	0.2400	0.2400	0.2400	0.000%	7,277	-16.667%
2024-02-26	0.2400	0.2400	0.2400	0.2400	0.000%	2,500	-16.667%
2024-02-23	0.2450	0.2450	0.2400	0.2400	+4.348%	31,095	-16.667%
2024-02-22	0.2400	0.2400	0.2300	0.2300	0.000%	12,500	-13.043%
2024-02-20	0.2400	0.2400	0.2300	0.2300	0.000%	3,068	-13.043%
2024-02-16	0.2600	0.2600	0.2200	0.2300	-9.804%	22,500	-13.043%
2024-02-15	0.2700	0.2700	0.2550	0.2550	-3.774%	10,000	-21.569%
2024-02-12	0.2800	0.2800	0.2650	0.2650	-8.621%	4,200	-24.528%
2024-02-09	0.2900	0.2900	0.2900	0.2900	-3.333%	1,000	-31.034%
2024-02-07	0.3000	0.3000	0.3000	0.3000	-3.226%	1,287	-33.333%
2024-01-31	0.3250	0.3250	0.2800	0.3100	+3.333%	32,500	-35.484%
2024-01-30	0.3250	0.3300	0.3000	0.3000	-6.250%	45,500	-33.333%
2024-01-29	0.3000	0.3200	0.3000	0.3200	+6.667%	22,500	-37.500%
2024-01-26	0.3000	0.3000	0.3000	0.3000	0.000%	10,000	-33.333%
2024-01-25	0.3050	0.3050	0.3000	0.3000	+7.143%	33,735	-33.333%
2024-01-24	0.2800	0.2800	0.2800	0.2800	+3.704%	534	-28.571%
2024-01-22	0.2800	0.2800	0.2700	0.2700	-3.571%	12,000	-25.926%
2024-01-19	0.3000	0.3000	0.2800	0.2800	-6.667%	2,000	-28.571%
2024-01-12	0.3000	0.3000	0.3000	0.3000	+15.385%	1,000	-33.333%
2024-01-11	0.3050	0.3050	0.2600	0.2600	-14.754%	22,500	-23.077%
2024-01-05	0.3050	0.3050	0.3050	0.3050	+1.667%	2,020	-34.426%
2024-01-04	0.3150	0.3150	0.3000	0.3000	0.000%	28,889	-33.333%
2023-12-28	0.3000	0.3000	0.3000	0.3000	+3.448%	500	-33.333%
2023-12-27	0.2750	0.2900	0.2750	0.2900	0.000%	12,392	-31.034%
2023-12-22	0.3000	0.3000	0.2900	0.2900	-3.333%	2,079	-31.034%
2023-12-21	0.3000	0.3000	0.3000	0.3000	+3.448%	1,500	-33.333%
2023-12-20	0.3000	0.3000	0.2900	0.2900	-3.333%	3,000	-31.034%
2023-12-19	0.3000	0.3000	0.3000	0.3000	0.000%	2,000	-33.333%
2023-12-15	0.3500	0.3500	0.3000	0.3000	-1.639%	27,405	-33.333%
2023-12-13	0.3400	0.3400	0.3050	0.3050	-12.857%	6,206	-34.426%
2023-12-12	0.3300	0.3500	0.3300	0.3500	+2.941%	2,000	-42.857%
2023-12-11	0.3500	0.3500	0.3400	0.3400	-2.857%	23,002	-41.176%
2023-12-08	0.3550	0.3550	0.3500	0.3500	-2.778%	20,000	-42.857%
2023-12-07	0.3650	0.3700	0.3600	0.3600	0.000%	24,500	-44.444%
2023-12-05	0.3600	0.3600	0.3600	0.3600	0.000%	1,000	-44.444%
2023-12-04	0.3500	0.3600	0.3500	0.3600	+2.857%	36,000	-44.444%
2023-12-01	0.3300	0.3800	0.3300	0.3500	+6.061%	141,700	-42.857%
2023-11-30	0.3400	0.3400	0.3300	0.3300	-5.714%	6,500	-39.394%
2023-11-29	0.3500	0.3500	0.3500	0.3500	0.000%	7,500	-42.857%
2023-11-28	0.3550	0.3550	0.3500	0.3500	0.000%	10,000	-42.857%
2023-11-27	0.3850	0.3850	0.3350	0.3500	-7.895%	51,500	-42.857%
2023-11-24	0.3800	0.3800	0.3650	0.3800	0.000%	17,000	-47.368%
2023-11-23	0.3750	0.3800	0.3650	0.3800	+4.110%	36,520	-47.368%
2023-11-22	0.3650	0.3650	0.3650	0.3650	+5.797%	17,500	-45.205%
2023-11-21	0.3800	0.3900	0.3450	0.3450	-9.211%	53,600	-42.029%
2023-11-20	0.3800	0.3800	0.3800	0.3800	+2.703%	10,000	-47.368%
2023-11-17	0.3700	0.3800	0.3700	0.3700	+5.714%	35,000	-45.946%
2023-11-16	0.3700	0.3700	0.3500	0.3500	-2.778%	17,022	-42.857%
2023-11-15	0.3800	0.3800	0.3600	0.3600	-5.263%	53,000	-44.444%
2023-11-14	0.3700	0.3900	0.3600	0.3800	+5.556%	166,115	-47.368%
2023-11-13	0.3600	0.3600	0.3600	0.3600	0.000%	106,004	-44.444%
2023-11-10	0.3600	0.3600	0.3600	0.3600	0.000%	21,000	-44.444%
2023-11-09	0.3750	0.3800	0.3600	0.3600	-5.263%	46,500	-44.444%
2023-11-08	0.3750	0.3900	0.3600	0.3800	+2.703%	123,374	-47.368%
2023-11-07	0.3750	0.3750	0.3700	0.3700	-2.632%	6,100	-45.946%
2023-11-06	0.4000	0.4000	0.3800	0.3800	-5.000%	23,000	-47.368%
2023-11-03	0.3900	0.4000	0.3900	0.4000	0.000%	16,000	-50.000%
2023-11-02	0.4000	0.4000	0.4000	0.4000	0.000%	11,000	-50.000%
2023-11-01	0.4100	0.4100	0.3950	0.4000	-4.762%	67,014	-50.000%
2023-10-31	0.4300	0.4300	0.4200	0.4200	-3.448%	103,000	-52.381%
2023-10-30	0.4300	0.4400	0.4300	0.4350	+6.098%	130,023	-54.023%
2023-10-27	0.4100	0.4300	0.4100	0.4100	-2.381%	201,029	-51.220%
2023-10-26	0.4050	0.4200	0.4050	0.4200	0.000%	25,000	-52.381%
2023-10-25	0.4100	0.4200	0.4100	0.4200	+2.439%	19,500	-52.381%
2023-10-24	0.4100	0.4100	0.4100	0.4100	+7.895%	33,000	-51.220%
2023-10-17	0.4000	0.4000	0.3800	0.3800	-5.000%	3,018	-47.368%
2023-10-16	0.4000	0.4100	0.4000	0.4000	0.000%	13,004	-50.000%
2023-10-13	0.4000	0.4000	0.4000	0.4000	0.000%	1,698	-50.000%
2023-10-12	0.4200	0.4200	0.4000	0.4000	0.000%	2,500	-50.000%
2023-10-11	0.4150	0.4150	0.4000	0.4000	-3.614%	24,547	-50.000%
2023-10-10	0.4150	0.4300	0.4150	0.4150	+1.220%	46,500	-51.807%
2023-10-05	0.4150	0.4150	0.4100	0.4100	-1.205%	1,508	-51.220%
2023-10-04	0.4250	0.4250	0.4150	0.4150	-2.353%	4,000	-51.807%
2023-10-03	0.4250	0.4250	0.4250	0.4250	0.000%	1,000	-52.941%
2023-09-29	0.4250	0.4250	0.4250	0.4250	+6.250%	500	-52.941%
2023-09-28	0.3900	0.4000	0.3750	0.4000	+5.263%	9,000	-50.000%
2023-09-27	0.3700	0.4200	0.3700	0.3800	0.000%	76,000	-47.368%
2023-09-22	0.3800	0.3800	0.3800	0.3800	-2.564%	3,000	-47.368%
2023-09-19	0.3700	0.3900	0.3300	0.3900	0.000%	31,000	-48.718%
2023-09-18	0.3800	0.3900	0.3400	0.3900	0.000%	53,020	-48.718%
2023-09-15	0.3900	0.3900	0.3900	0.3900	0.000%	2,500	-48.718%
2023-09-13	0.4000	0.4000	0.3900	0.3900	-2.500%	14,500	-48.718%
2023-09-07	0.4000	0.4000	0.3900	0.4000	-1.235%	12,500	-50.000%
2023-09-06	0.4300	0.4300	0.4000	0.4050	-5.814%	37,012	-50.617%
2023-09-05	0.4500	0.4500	0.4300	0.4300	-6.522%	26,751	-53.488%
2023-09-01	0.4600	0.4600	0.4600	0.4600	0.000%	15,000	-56.522%
2023-08-31	0.4800	0.4800	0.4600	0.4600	-6.122%	20,000	-56.522%
2023-08-30	0.4900	0.4900	0.4800	0.4900	-1.010%	4,514	-59.184%
2023-08-29	0.4950	0.4950	0.4950	0.4950	-2.941%	1,040	-59.596%
2023-08-25	0.5100	0.5100	0.5100	0.5100	0.000%	513	-60.784%
2023-08-24	0.5200	0.5200	0.5100	0.5100	+3.030%	13,510	-60.784%
2023-08-22	0.5000	0.5000	0.4950	0.4950	-1.000%	2,018	-59.596%
2023-08-21	0.4300	0.5000	0.4300	0.5000	+17.647%	64,717	-60.000%
2023-08-18	0.4500	0.4500	0.4200	0.4250	-6.593%	10,500	-52.941%
2023-08-17	0.4350	0.4550	0.4350	0.4550	+10.976%	51,000	-56.044%
2023-08-16	0.4100	0.4100	0.4000	0.4100	-1.205%	8,775	-51.220%
2023-08-15	0.4200	0.4200	0.4150	0.4150	-3.488%	32,949	-51.807%
2023-08-14	0.4500	0.4500	0.4150	0.4300	+2.381%	17,751	-53.488%
2023-08-11	0.4350	0.4350	0.4200	0.4200	-2.326%	23,467	-52.381%
2023-08-10	0.4300	0.4300	0.4300	0.4300	+2.381%	13,000	-53.488%
2023-08-09	0.4150	0.4300	0.4000	0.4200	0.000%	28,362	-52.381%
2023-08-08	0.4150	0.4200	0.4100	0.4200	+7.692%	3,500	-52.381%
2023-08-04	0.4550	0.4550	0.3900	0.3900	-14.286%	27,700	-48.718%
2023-08-03	0.5000	0.5000	0.4550	0.4550	-10.784%	24,500	-56.044%
2023-08-02	0.5100	0.5100	0.5100	0.5100	-3.774%	10,000	-60.784%
2023-08-01	0.5300	0.5300	0.4700	0.5300	0.000%	24,255	-62.264%
2023-07-31	0.5000	0.5400	0.4800	0.5300	0.000%	39,134	-62.264%
2023-07-28	0.5400	0.5400	0.5200	0.5300	-3.636%	8,505	-62.264%
2023-07-27	0.5400	0.5500	0.5400	0.5500	+1.852%	23,700	-63.636%
2023-07-26	0.5600	0.5600	0.5400	0.5400	-1.818%	31,000	-62.963%
2023-07-25	0.5400	0.5500	0.5400	0.5500	0.000%	13,545	-63.636%
2023-07-24	0.5400	0.5500	0.5200	0.5500	+1.852%	14,500	-63.636%
2023-07-21	0.5800	0.5800	0.5300	0.5400	-8.475%	16,400	-62.963%
2023-07-20	0.5800	0.5900	0.5800	0.5900	-1.667%	16,500	-66.102%
2023-07-19	0.5800	0.6000	0.5800	0.6000	+3.448%	9,500	-66.667%
2023-07-18	0.5900	0.6000	0.5800	0.5800	-1.695%	12,800	-65.517%
2023-07-17	0.6100	0.6200	0.5800	0.5900	-3.279%	18,700	-66.102%
2023-07-14	0.6300	0.6700	0.6100	0.6100	0.000%	70,299	-67.213%
2023-07-13	0.6200	0.6500	0.6100	0.6100	-3.175%	13,500	-67.213%
2023-07-12	0.6300	0.6300	0.6300	0.6300	0.000%	1,000	-68.254%
2023-07-11	0.6500	0.6600	0.6300	0.6300	+3.279%	47,862	-68.254%
2023-07-10	0.6200	0.6300	0.6000	0.6100	-1.613%	28,015	-67.213%
2023-07-07	0.6400	0.6400	0.5900	0.6200	-6.061%	61,478	-67.742%
2023-07-06	0.6700	0.6700	0.6500	0.6600	-1.493%	10,000	-69.697%
2023-07-05	0.6700	0.6800	0.6500	0.6700	+3.077%	128,000	-70.149%
2023-07-04	0.6400	0.6700	0.6300	0.6500	+8.333%	115,516	-69.231%
2023-06-30	0.6400	0.6400	0.6000	0.6000	-7.692%	14,500	-66.667%
2023-06-29	0.6300	0.6700	0.6200	0.6500	+3.175%	55,938	-69.231%
2023-06-28	0.6200	0.6300	0.5500	0.6300	0.000%	25,001	-68.254%
2023-06-27	0.6000	0.6300	0.5800	0.6300	+5.000%	45,505	-68.254%
2023-06-26	0.5500	0.6200	0.5500	0.6000	+9.091%	44,973	-66.667%
2023-06-23	0.5500	0.5500	0.5300	0.5500	0.000%	32,000	-63.636%
2023-06-22	0.5500	0.5700	0.5500	0.5500	-1.786%	11,500	-63.636%
2023-06-21	0.5800	0.6100	0.5400	0.5600	+1.818%	17,548	-64.286%
2023-06-20	0.6000	0.6500	0.5500	0.5500	-8.333%	86,200	-63.636%
2023-06-19	0.6000	0.6000	0.6000	0.6000	0.000%	4,887	-66.667%
2023-06-16	0.7000	0.7100	0.5800	0.6000	-14.286%	174,346	-66.667%
2023-06-15	0.6800	0.7000	0.6700	0.7000	+2.941%	22,500	-71.429%
2023-06-14	0.7000	0.7100	0.6800	0.6800	+1.493%	48,139	-70.588%
2023-06-13	0.6900	0.7000	0.6000	0.6700	-4.286%	49,600	-70.149%
2023-06-12	0.5600	0.7200	0.5600	0.7000	0.000%	68,250	-71.429%
2023-06-09	0.6800	0.7000	0.6500	0.7000	0.000%	25,500	-71.429%
2023-06-08	0.6800	0.7700	0.6800	0.7000	+2.941%	47,500	-71.429%
2023-06-07	0.7500	0.7800	0.6700	0.6800	-12.821%	36,500	-70.588%
2023-06-06	0.8400	0.8500	0.7800	0.7800	-7.143%	68,971	-74.359%
2023-06-05	0.8300	0.8400	0.8200	0.8400	+1.205%	48,041	-76.190%
2023-06-02	0.8100	0.8300	0.7600	0.8300	+3.750%	62,769	-75.904%
2023-06-01	0.7900	0.8000	0.7900	0.8000	+6.667%	137,233	-75.000%
2023-05-31	0.7700	0.7700	0.7500	0.7500	-2.597%	10,501	-73.333%
2023-05-30	0.7700	0.7700	0.7700	0.7700	+2.667%	13,500	-74.026%
2023-05-29	0.7500	0.7500	0.7200	0.7500	0.000%	37,500	-73.333%
2023-05-26	0.7500	0.7500	0.7500	0.7500	+4.167%	5,004	-73.333%
2023-05-25	0.7700	0.7700	0.7200	0.7200	-6.494%	17,000	-72.222%
2023-05-24	0.7500	0.7700	0.7200	0.7700	+2.667%	21,829	-74.026%
2023-05-23	0.7700	0.8000	0.7500	0.7500	-2.597%	28,300	-73.333%
2023-05-19	0.7000	0.7700	0.6900	0.7700	+24.194%	66,265	-74.026%
2023-05-18	0.5800	0.6500	0.5800	0.6200	+6.897%	14,500	-67.742%
2023-05-16	0.5300	0.6200	0.5300	0.5800	+13.725%	14,048	-65.517%
2023-05-15	0.4550	0.5100	0.4500	0.5100	+6.250%	49,502	-60.784%
2023-05-10	0.4800	0.4800	0.4800	0.4800	0.000%	1,000	-58.333%
2023-05-09	0.4850	0.4850	0.4800	0.4800	-1.031%	10,000	-58.333%
2023-05-08	0.4850	0.4850	0.4850	0.4850	+1.042%	2,000	-58.763%
2023-05-04	0.5000	0.5000	0.4800	0.4800	-4.000%	21,500	-58.333%
2023-05-01	0.5000	0.5000	0.4800	0.5000	0.000%	20,500	-60.000%

.dark-mode .j7r2SK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j7r2SK{ color: #333333; background-color: white; border: 2px solid #333333; }FINGRIT METALS CORPstock CVE

FIN
GRIT METALS CORP
stock CVE