GRWXF
MOLTEN VENTURES PLC
stockOTC
EODOct 2, 2026
9.05USD+7.995%(+0.67)998
GRWXF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +7.995% | 998 | 0.000% |
| 2026-09-25 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -11.975% | 305 | +7.995% |
| 2026-09-08 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | +1.484% | 400 | -4.937% |
| 2026-09-01 | 9.3808 | 9.3808 | 9.3808 | 9.3808 | +4.231% | 1,000 | -3.526% |
| 2026-08-24 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +0.559% | 988 | +0.556% |
| 2026-08-18 | 9.3600 | 9.3600 | 8.9500 | 8.9500 | -1.648% | 680 | +1.117% |
| 2026-08-12 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +3.409% | 1,000 | -0.549% |
| 2026-08-07 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 0.000% | 443 | +2.841% |
| 2026-08-05 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +2.326% | 559 | +2.841% |
| 2026-08-04 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +1.775% | 636 | +5.233% |
| 2026-08-03 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +5.625% | 250 | +7.101% |
| 2026-07-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +0.629% | 1,000 | +13.125% |
| 2026-06-22 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 0.000% | 300 | +13.836% |
| 2026-06-17 | 8.0000 | 8.0000 | 7.9500 | 7.9500 | -5.357% | 2,002 | +13.836% |
| 2026-06-16 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -2.552% | 1,000 | +7.738% |
| 2026-06-15 | 8.6000 | 8.6200 | 8.6000 | 8.6200 | +1.174% | 2,200 | +4.988% |
| 2026-06-12 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | 0.000% | 3,300 | +6.221% |
| 2026-06-11 | 8.5000 | 8.5200 | 8.5000 | 8.5200 | +0.235% | 1,800 | +6.221% |
| 2026-06-09 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +13.333% | 3,000 | +6.471% |
| 2026-06-04 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -6.250% | 3,750 | +20.667% |
| 2026-05-22 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -0.125% | 700 | +13.125% |
| 2026-05-07 | 8.1250 | 8.1250 | 8.0100 | 8.0100 | -1.597% | 2,200 | +12.984% |
| 2026-05-04 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | +7.815% | 700 | +11.179% |
| 2026-04-30 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -1.312% | 500 | +19.868% |
| 2026-04-29 | 7.5000 | 7.6504 | 7.5000 | 7.6504 | +2.005% | 2,804 | +18.294% |
| 2026-04-27 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +0.671% | 136 | +20.667% |
| 2026-04-24 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -1.062% | 114 | +21.477% |
| 2026-04-20 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | +0.668% | 863 | +20.186% |
| 2026-04-15 | 7.3150 | 7.4800 | 7.1500 | 7.4800 | +10.651% | 1,625 | +20.989% |
| 2026-04-14 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | +12.667% | 1,000 | +33.876% |
| 2026-03-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.250% | 10,000 | +50.833% |
| 2026-02-23 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -3.030% | 1,000 | +41.406% |
| 2026-02-13 | 6.7000 | 6.7000 | 6.6000 | 6.6000 | +6.272% | 600 | +37.121% |
| 2026-02-11 | 6.2105 | 6.2105 | 6.2105 | 6.2105 | -4.893% | 261 | +45.721% |
| 2026-02-10 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | +4.587% | 500 | +38.591% |
| 2026-02-09 | 6.2436 | 6.2436 | 6.2436 | 6.2436 | +3.200% | 331 | +44.948% |
| 2026-02-06 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -12.319% | 1,500 | +49.587% |
| 2026-02-03 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +1.173% | 1,000 | +31.159% |
| 2026-01-20 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | +3.963% | 100 | +32.698% |
| 2026-01-02 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -1.943% | 300 | +37.957% |
| 2025-12-19 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | +2.923% | 277 | +35.277% |
| 2025-12-12 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 1,000 | +39.231% |
| 2025-12-08 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +10.169% | 500 | +39.231% |
| 2025-12-04 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +11.321% | 200 | +53.390% |
| 2025-11-17 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -13.399% | 1,100 | +70.755% |
| 2025-11-04 | 6.1300 | 6.1300 | 6.1200 | 6.1200 | -12.571% | 1,150 | +47.876% |
| 2025-10-29 | 7.0000 | 7.0000 | 6.8917 | 7.0000 | +27.273% | 1,150 | +29.286% |
| 2025-10-13 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +7.004% | 6,500 | +64.545% |
| 2025-10-06 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -0.580% | 280 | +76.070% |
| 2025-09-30 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +2.376% | 100 | +75.048% |
| 2025-09-26 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +2.020% | 2,000 | +79.208% |
| 2025-09-09 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +3.125% | 500 | +82.828% |
| 2025-09-04 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.950% | 617 | +88.542% |
| 2025-08-22 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +6.316% | 5,000 | +79.208% |
| 2025-08-12 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -2.062% | 1,000 | +90.526% |
| 2025-08-05 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +9.357% | 500 | +86.598% |
| 2025-07-30 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | -3.587% | 172 | +104.059% |
| 2025-07-28 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +8.235% | 500 | +96.739% |
| 2025-07-02 | 4.7100 | 4.7100 | 4.2500 | 4.2500 | -5.028% | 1,500 | +112.941% |
| 2025-06-30 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | +10.358% | 463 | +102.235% |
| 2025-06-13 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | -6.025% | 463 | +123.181% |
| 2025-06-11 | 4.3000 | 4.3150 | 4.3000 | 4.3150 | +18.219% | 1,315 | +109.733% |
| 2025-06-05 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -20.131% | 500 | +147.945% |
| 2025-05-30 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +26.944% | 317 | +98.031% |
| 2025-05-02 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -10.448% | 500 | +151.389% |
| 2025-04-28 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +10.137% | 1,350 | +125.124% |
| 2025-03-17 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +1.389% | 500 | +147.945% |
| 2025-03-14 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -2.174% | 100 | +151.389% |
| 2025-03-04 | 3.7700 | 3.7700 | 3.6800 | 3.6800 | -6.361% | 200 | +145.924% |
| 2025-01-28 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +4.800% | 100 | +130.280% |
| 2025-01-16 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +6.838% | 600 | +141.333% |
| 2025-01-15 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -6.400% | 500 | +157.835% |
| 2025-01-08 | 3.7700 | 3.7700 | 3.7500 | 3.7500 | -1.575% | 375 | +141.333% |
| 2025-01-07 | 3.9000 | 3.9000 | 3.8100 | 3.8100 | -1.039% | 600 | +137.533% |
| 2024-12-04 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | +4.054% | 12,634 | +135.065% |
| 2024-11-25 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -22.053% | 100 | +144.595% |
| 2024-10-29 | 4.7468 | 4.7468 | 4.7468 | 4.7468 | -10.438% | 1,234 | +90.655% |
| 2024-10-25 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 0.000% | 100 | +70.755% |
| 2024-10-22 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 0.000% | 1,234 | +70.755% |
| 2024-10-17 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -6.195% | 1,000 | +70.755% |
| 2024-09-17 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +11.220% | 500 | +60.177% |
| 2024-09-04 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -6.556% | 350 | +78.150% |
| 2024-08-30 | 5.4364 | 5.4364 | 5.4364 | 5.4364 | +2.574% | 5,000 | +66.470% |
| 2024-08-20 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +6.426% | 1,100 | +70.755% |
| 2024-08-14 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +20.000% | 100 | +81.727% |
| 2024-08-06 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -17.822% | 500 | +118.072% |
| 2024-08-01 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +4.124% | 1,000 | +79.208% |
| 2024-07-29 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +5.435% | 100 | +86.598% |
| 2024-07-10 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -3.967% | 100 | +96.739% |
| 2024-07-09 | 4.9000 | 4.9000 | 4.7900 | 4.7900 | +10.115% | 300 | +88.935% |
| 2024-06-28 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -13.000% | 10,000 | +108.046% |
| 2024-06-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +0.200% | 120 | +81.000% |
| 2024-06-25 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -0.200% | 300 | +81.363% |
| 2024-06-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -2.913% | 111 | +81.000% |
| 2024-06-17 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +19.767% | 500 | +75.728% |
| 2024-05-28 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +3.614% | 556 | +110.465% |
| 2024-05-17 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -7.778% | 1,000 | +118.072% |
| 2024-05-15 | 4.0700 | 4.5000 | 4.0700 | 4.5000 | +20.000% | 614 | +101.111% |
| 2024-05-09 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +31.579% | 1,000 | +141.333% |
| 2024-04-29 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +10.039% | 1,500 | +217.544% |
| 2024-04-26 | 3.2500 | 3.2500 | 2.5900 | 2.5900 | -2.632% | 3,500 | +249.421% |
| 2024-04-01 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -22.787% | 1,000 | +240.226% |
| 2024-02-29 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | +11.129% | 1,000 | +162.700% |
| 2024-02-20 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -4.615% | 500 | +191.935% |
| 2024-01-11 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +14.035% | 300 | +178.462% |
| 2024-01-10 | 3.3000 | 3.3000 | 2.8500 | 2.8500 | -25.587% | 325 | +217.544% |
| 2024-01-08 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +17.846% | 100 | +136.292% |
| 2024-01-03 | 3.4000 | 3.4000 | 3.2500 | 3.2500 | -4.412% | 5,150 | +178.462% |
| 2023-12-01 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +4.615% | 300 | +166.176% |
| 2023-11-30 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +4.839% | 1,000 | +178.462% |
| 2023-11-24 | 3.4300 | 3.4300 | 3.1000 | 3.1000 | +3.333% | 399 | +191.935% |
| 2023-11-13 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -5.063% | 5,000 | +201.667% |
| 2023-11-07 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 0.000% | 5,500 | +186.392% |
| 2023-11-03 | 3.1000 | 3.1600 | 3.1000 | 3.1600 | +3.607% | 5,250 | +186.392% |
| 2023-11-02 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +10.909% | 1,000 | +196.721% |
| 2023-10-31 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +4.167% | 9,999 | +229.091% |
| 2023-10-25 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -15.655% | 100 | +242.803% |
| 2023-08-30 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +4.682% | 1,000 | +189.137% |
| 2023-08-23 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +1.184% | 500 | +202.676% |
| 2023-08-22 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | +6.295% | 100 | +206.261% |
| 2023-08-21 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 0.000% | 501 | +225.540% |
| 2023-08-18 | 2.7600 | 2.7800 | 2.7600 | 2.7800 | -13.125% | 1,150 | +225.540% |
| 2023-08-14 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -5.882% | 1,000 | +182.813% |
| 2023-08-03 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +4.615% | 1,000 | +166.176% |
| 2023-08-02 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -6.743% | 5,000 | +178.462% |
| 2023-08-01 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | +13.889% | 1,300 | +159.684% |
| 2023-07-31 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -1.290% | 1,400 | +195.752% |
| 2023-07-28 | 3.3905 | 3.5100 | 3.1000 | 3.1000 | -13.889% | 3,400 | +191.935% |
| 2023-07-26 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +2.857% | 500 | +151.389% |
| 2023-07-20 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -3.315% | 5,300 | +158.571% |
| 2023-07-19 | 3.7200 | 3.7200 | 3.6200 | 3.6200 | 0.000% | 1,901 | +150.000% |
| 2023-07-18 | 3.5000 | 3.7200 | 3.5000 | 3.6200 | +9.697% | 14,500 | +150.000% |
| 2023-07-17 | 3.4000 | 3.7000 | 3.2500 | 3.3000 | +10.000% | 13,647 | +174.242% |
| 2023-07-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +2.564% | 100 | +201.667% |
| 2023-06-26 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | -3.146% | 100 | +209.402% |
| 2023-06-21 | 3.3285 | 3.3285 | 3.0200 | 3.0200 | -12.968% | 900 | +199.669% |
| 2023-06-20 | 3.5000 | 3.5000 | 3.4700 | 3.4700 | -4.144% | 200 | +160.807% |
| 2023-06-05 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | +11.043% | 500 | +150.000% |
| 2023-05-12 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 0.000% | 2,000 | +177.607% |
| 2023-04-25 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -4.399% | 500 | +177.607% |
| 2023-04-18 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -1.445% | 400 | +165.396% |
| 2023-04-17 | 3.6200 | 3.6200 | 3.4600 | 3.4600 | -11.959% | 7,857 | +161.561% |
| 2023-04-03 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -3.912% | 100 | +130.280% |
| 2023-03-17 | 3.5700 | 4.0900 | 3.5700 | 4.0900 | +8.488% | 200 | +121.271% |
| 2023-03-14 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +3.288% | 2,000 | +140.053% |
| 2023-03-13 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -8.750% | 3,000 | +147.945% |
| 2023-03-10 | 4.1500 | 4.1500 | 4.0000 | 4.0000 | -9.091% | 900 | +126.250% |
| 2023-03-08 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -3.509% | 1,080 | +105.682% |
| 2023-03-06 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -4.000% | 100 | +98.465% |
| 2023-02-24 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -5.000% | 1,099 | +90.526% |
| 2023-02-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +20.482% | 800 | +81.000% |
| 2023-01-25 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -10.753% | 100 | +118.072% |
| 2023-01-18 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +0.432% | 600 | +94.624% |
| 2022-11-30 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -14.259% | 200 | +95.464% |
| 2022-11-28 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +9.091% | 100 | +67.593% |
| 2022-11-08 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +58.654% | 600 | +82.828% |
| 2022-09-28 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -34.316% | 300 | +190.064% |
| 2022-08-22 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 0.000% | 100 | +90.526% |
| 2022-07-19 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -28.453% | 700 | +90.526% |
| 2022-06-09 | 6.6390 | 6.6390 | 6.6390 | 6.6390 | -19.527% | 100 | +36.316% |
| 2022-05-03 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -3.055% | 100 | +9.697% |
| 2022-05-02 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | +7.044% | 110 | +6.345% |
| 2022-03-04 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -7.558% | 1,755 | +13.836% |
| 2022-03-03 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -17.308% | 100 | +5.233% |
| 2022-02-11 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +3.483% | 100 | -12.981% |
| 2022-01-25 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -11.376% | 105 | -9.950% |
| 2022-01-21 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | -6.667% | 4,100 | -20.194% |
| 2022-01-11 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | 0.000% | 1,000 | -25.514% |