Singapore markets open in 3 hours 34 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,457.93 +446.73 (+0.73%) CMC Crypto 200
1,281.85 +15.70 (+1.24%)
Grid Battery Metals Inc. (CELL.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 12:08PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 210,000 |
| 26 Jun 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 171,200 |
| 25 Jun 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 438,500 |
| 24 Jun 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 315,500 |
| 21 Jun 2024 | 0.0350 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 1,185,000 |
| 20 Jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 19 Jun 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 13,000 |
| 18 Jun 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 5,500 |
| 17 Jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,500 |
| 14 Jun 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 30,400 |
| 13 Jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 398,800 |
| 12 Jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 151,000 |
| 11 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 12,100 |
| 10 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,300 |
| 07 Jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,700 |
| 06 Jun 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 67,900 |
| 05 Jun 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 342,300 |
| 04 Jun 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 119,500 |
| 03 Jun 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 46,200 |
| 31 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 28,000 |
| 30 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 80,000 |
| 29 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 115,800 |
| 28 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 22,000 |
| 27 May 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 5,200 |
| 24 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,600 |
| 23 May 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 13,000 |
| 22 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,000 |
| 21 May 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 56,000 |
| 17 May 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 300,000 |
| 16 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
| 15 May 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 313,300 |
| 14 May 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 87,500 |
| 13 May 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 38,400 |
| 10 May 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 98,400 |
| 09 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 524,600 |
| 08 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 15,900 |
| 07 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 355,000 |
| 06 May 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 66,000 |
| 03 May 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 21,800 |
| 02 May 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 115,100 |
| 01 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
| 30 Apr 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 79,200 |
| 29 Apr 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 83,400 |
| 26 Apr 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 183,700 |
| 25 Apr 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 137,700 |
| 24 Apr 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 103,000 |
| 23 Apr 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 282,900 |
| 22 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 101,600 |
| 19 Apr 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 300,000 |
| 18 Apr 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 741,300 |
| 17 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| 16 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 91,500 |
| 15 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 25,000 |
| 12 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 11 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| 10 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 4,000 |
| 09 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 8,000 |
| 08 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 4,000 |
| 05 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 8,000 |
| 04 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 59,500 |
| 03 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 349,300 |
| 02 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 103,000 |
| 01 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 624,300 |
| 28 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 62,100 |
| 27 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 45,900 |
| 26 Mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 4,000 |
| 25 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 41,000 |
| 22 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 23,700 |
| 21 Mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 173,600 |
| 20 Mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 108,400 |
| 19 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,144,300 |
| 18 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 82,800 |
| 15 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 21,000 |
| 14 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
| 13 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 86,600 |
| 12 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 240,500 |
| 11 Mar 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 213,300 |
| 08 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 776,500 |
| 07 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 133,000 |
| 06 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 195,800 |
| 05 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 88,100 |
| 04 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 146,900 |
| 01 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 325,600 |
| 29 Feb 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 152,200 |
| 28 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 55,700 |
| 27 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 240,500 |
| 26 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 107,800 |
| 23 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 483,900 |
| 22 Feb 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0550 | 0.0550 | 5,045,300 |
| 21 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 170,000 |
| 20 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 172,900 |
| 16 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 332,200 |
| 15 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 411,200 |
| 14 Feb 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 378,800 |
| 13 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 266,000 |
| 12 Feb 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 7,400 |
| 09 Feb 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 239,700 |
| 08 Feb 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 304,200 |
| 07 Feb 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 239,300 |
| 06 Feb 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 693,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.