Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	0.0932	0.0932	0.0875	0.0875	6,500	-0.00(-2.78%)
Oct 30, 2025	0.0915	0.0941	0.0860	0.0900	114,702	+0.00(+0.00%)
Oct 29, 2025	0.0920	0.0924	0.0858	0.0900	269,255	-0.01(-10.54%)
Oct 28, 2025	0.1006	0.1006	0.0974	0.1006	16,251	+0.00(+0.60%)
Oct 27, 2025	0.1000	0.1000	0.1000	0.1000	5,700	+0.01(+16.41%)
Oct 24, 2025	0.0902	0.0977	0.0850	0.0859	130,024	-0.00(-1.60%)
Oct 23, 2025	0.0876	0.0902	0.0873	0.0873	86,120	-0.00(-0.80%)
Oct 22, 2025	0.0919	0.0940	0.0874	0.0880	177,204	-0.01(-5.58%)
Oct 21, 2025	0.1103	0.1103	0.0932	0.0932	83,150	-0.02(-18.17%)
Oct 20, 2025	0.1150	0.1150	0.1085	0.1139	128,900	+0.00(+1.15%)
Oct 17, 2025	0.1150	0.1180	0.1055	0.1126	287,117	-0.01(-7.55%)
Oct 16, 2025	0.1211	0.1260	0.1170	0.1218	300,107	+0.00(+1.50%)
Oct 15, 2025	0.1192	0.1200	0.1175	0.1200	202,971	+0.00(+1.95%)
Oct 14, 2025	0.1062	0.1178	0.1008	0.1177	472,200	+0.00(+1.47%)
Oct 13, 2025	0.1000	0.1290	0.1000	0.1160	244,416	+0.02(+19.59%)
Oct 10, 2025	0.1023	0.1080	0.0934	0.0970	134,833	-0.00(-4.81%)
Oct 09, 2025	0.1043	0.1100	0.0957	0.1019	431,853	-0.01(-9.42%)
Oct 08, 2025	0.1150	0.1155	0.1125	0.1125	79,050	+0.00(+3.02%)
Oct 07, 2025	0.1060	0.1121	0.1055	0.1092	426,300	+0.00(+1.11%)
Oct 06, 2025	0.1035	0.1080	0.1020	0.1080	288,500	+0.00(+3.35%)
Oct 03, 2025	0.0972	0.1045	0.0961	0.1045	345,140	+0.01(+8.52%)
Oct 02, 2025	0.0949	0.0976	0.0900	0.0963	167,338	-0.00(-3.51%)
Oct 01, 2025	0.1092	0.1092	0.0998	0.0998	136,320	-0.00(-1.48%)
Sep 30, 2025	0.1007	0.1051	0.0975	0.1013	136,189	-0.00(-2.22%)
Sep 29, 2025	0.1085	0.1087	0.1036	0.1036	285,403	-0.01(-5.13%)
Sep 26, 2025	0.0900	0.1092	0.0900	0.1092	233,873	+0.01(+7.06%)
Sep 25, 2025	0.0940	0.1040	0.0910	0.1020	162,100	-0.00(-2.58%)
Sep 24, 2025	0.1000	0.1088	0.0959	0.1047	401,587	+0.01(+6.73%)
Sep 23, 2025	0.1005	0.1023	0.0966	0.0981	24,550	-0.00(-0.41%)
Sep 22, 2025	0.1127	0.1127	0.0964	0.0985	792,940	-0.01(-12.60%)
Sep 19, 2025	0.0960	0.1127	0.0920	0.1127	564,891	+0.02(+18.01%)
Sep 18, 2025	0.0840	0.0975	0.0840	0.0955	1,124,902	+0.02(+19.23%)
Sep 17, 2025	0.0809	0.0870	0.0800	0.0801	1,183,258	+0.00(+1.39%)
Sep 16, 2025	0.0809	0.0817	0.0739	0.0790	108,150	-0.00(-3.42%)
Sep 15, 2025	0.0645	0.0843	0.0645	0.0818	1,327,473	+0.02(+25.85%)
Sep 12, 2025	0.0584	0.0705	0.0560	0.0650	1,020,712	+0.01(+18.40%)
Sep 11, 2025	0.0510	0.0550	0.0451	0.0549	828,357	+0.00(+4.57%)
Sep 10, 2025	0.0525	0.0525	0.0525	0.0525	100,000	-0.01(-9.95%)
Sep 09, 2025	0.0558	0.0583	0.0558	0.0583	128,000	+0.00(+3.37%)
Sep 08, 2025	0.0530	0.0583	0.0530	0.0564	101,142	+0.00(+1.08%)
Sep 04, 2025				0.0558	0	-0.00(-4.45%)
Sep 03, 2025	0.0584	0.0584	0.0584	0.0584	10,050	+0.00(+4.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Grid Metals Corp (OP:MSMGF)

Historical Prices

Starting at $3.75/week.

Subscribe Today