Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Grid Battery Metals Inc. (EVKRF)

0.0185
+0.0015
+(8.82%)
At close: 3:59:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.01800.02300.01800.01850.0185763,307
Apr 23, 20250.01500.01800.01500.01800.018043,000
Apr 22, 20250.01600.01700.01500.01700.017033,300
Apr 21, 20250.01600.01700.01500.01700.017037,700
Apr 17, 20250.02000.02000.01600.01600.01607,400
Apr 16, 20250.02000.02000.02000.02000.02001,000
Apr 15, 20250.01800.02100.01500.01900.0190113,000
Apr 14, 20250.01500.02200.01500.02000.020016,800
Apr 11, 20250.01800.02000.01800.02000.020010,900
Apr 10, 20250.01800.02000.01800.01900.019045,000
Apr 9, 20250.01300.02100.01300.02100.02109,000
Apr 8, 20250.02100.02100.01900.02100.021035,400
Apr 7, 20250.01700.02100.01600.02000.020037,100
Apr 4, 20250.01800.02100.01300.02100.021072,300
Apr 3, 20250.01700.02200.01700.02100.021019,800
Apr 2, 20250.01300.02200.01300.02200.022031,000
Apr 1, 20250.02100.02100.02000.02000.020062,000
Mar 31, 20250.01700.01800.01700.01700.017069,000
Mar 28, 20250.02100.02100.02100.02100.021064,000
Mar 27, 20250.02000.02000.01900.01900.01905,700
Mar 26, 20250.01800.02100.01800.02100.021051,400
Mar 25, 20250.01800.01800.01800.01800.018025,000
Mar 24, 20250.01600.02000.01600.01900.0190600
Mar 21, 20250.01500.01800.01500.01800.018054,700
Mar 20, 20250.01500.01500.01500.01500.015086,700
Mar 19, 20250.01600.01600.01600.01600.016020,000
Mar 18, 20250.01600.01800.01600.01700.017010,100
Mar 17, 20250.01600.01700.01500.01600.016018,600
Mar 14, 20250.01700.01700.01700.01700.0170-
Mar 13, 20250.01700.01700.01700.01700.01705,000
Mar 12, 20250.01600.01800.01500.01600.016034,000
Mar 11, 20250.01700.01800.01400.01700.017062,700
Mar 10, 20250.01300.01600.01300.01600.01608,900
Mar 7, 20250.01400.02000.01400.01500.015059,000
Mar 6, 20250.01600.01600.01600.01600.0160-
Mar 5, 20250.01400.01600.01400.01600.016057,500
Mar 4, 20250.01500.01500.01400.01500.015015,200
Mar 3, 20250.01400.01600.01400.01400.014027,200
Feb 28, 20250.01500.01500.01500.01500.015010,000
Feb 27, 20250.01500.01800.01300.01400.0140876,900
Feb 26, 20250.01500.01900.01500.01600.016070,800
Feb 25, 20250.01600.01900.01500.01700.0170205,600
Feb 24, 20250.01700.02100.01500.01700.0170106,100
Feb 21, 20250.01800.02100.01800.02100.021040,800
Feb 20, 20250.01300.02000.01000.01700.0170187,500
Feb 19, 20250.01600.01800.01500.01800.018025,000
Feb 18, 20250.01800.01800.01700.01800.018070,900
Feb 14, 20250.01300.01900.01300.01600.016052,300
Feb 13, 20250.01200.01900.01200.01700.0170123,800
Feb 12, 20250.01400.02000.01400.01500.0150271,900
Feb 11, 20250.01400.01600.01400.01400.0140136,200
Feb 10, 20250.01700.01700.01700.01700.017047,100
Feb 7, 20250.01900.02000.01600.01800.0180232,000
Feb 6, 20250.01800.01800.01400.01400.014057,400
Feb 5, 20250.02100.02100.01700.01700.017039,800
Feb 4, 20250.01800.02000.01600.01600.01602,700
Feb 3, 20250.01700.01900.01500.01500.0150118,100
Jan 31, 20250.01700.02100.01600.01900.01907,100
Jan 30, 20250.01900.01900.01700.01700.0170126,600
Jan 29, 20250.01700.02100.01700.01900.0190167,400
Jan 28, 20250.01700.02200.01600.01600.016012,000
Jan 27, 20250.01900.02300.01900.01900.019012,100
Jan 24, 20250.01900.01900.01900.01900.0190-
Jan 23, 20250.02000.02200.01700.01900.01901,189,300
Jan 22, 20250.01800.02200.01800.02000.0200333,300
Jan 21, 20250.02200.02300.01800.01800.0180293,900
Jan 17, 20250.02400.02800.02400.02700.027021,000
Jan 16, 20250.02300.02300.02300.02300.023030,100
Jan 15, 20250.02400.02400.02300.02400.02403,800
Jan 14, 20250.02300.02300.02200.02200.022016,000
Jan 13, 20250.02500.02500.02200.02200.0220128,300
Jan 10, 20250.02200.02300.02100.02300.023087,600
Jan 8, 20250.02200.02500.02000.02200.0220239,300
Jan 7, 20250.02200.02400.02100.02200.022040,700
Jan 6, 20250.02300.02300.02200.02200.022063,100
Jan 3, 20250.02100.02100.01700.02000.020096,700
Jan 2, 20250.02100.02100.01700.01900.0190217,200
Dec 31, 20240.01600.02000.01300.01700.0170268,200
Dec 30, 20240.01400.01700.01400.01600.0160115,300
Dec 27, 20240.01800.01900.01400.01700.0170200,500
Dec 26, 20240.02000.02000.01800.01800.0180538,400
Dec 24, 20240.01400.01600.01300.01600.0160280,000
Dec 23, 20240.01500.01700.01400.01500.015054,700
Dec 20, 20240.01500.01700.01200.01700.0170149,100
Dec 19, 20240.01700.01800.01500.01600.016031,600
Dec 18, 20240.01800.01800.01800.01800.018035,300
Dec 17, 20240.01700.01900.01500.01800.018035,900
Dec 16, 20240.01600.01800.01600.01800.018068,700
Dec 13, 20240.01600.01900.01600.01700.017089,000
Dec 12, 20240.01500.01900.01500.01900.019061,200
Dec 11, 20240.01700.02000.01700.01900.019096,700
Dec 10, 20240.01800.01900.01700.01700.017013,300
Dec 9, 20240.01700.01900.01700.01900.019069,000
Dec 6, 20240.01700.01900.01700.01700.0170185,800
Dec 5, 20240.01700.01800.01700.01800.018032,400
Dec 4, 20240.01800.01900.01700.01900.019022,800
Dec 3, 20240.01600.02000.01600.01800.018030,400
Dec 2, 20240.01600.02000.01600.02000.020060,800
Nov 29, 20240.02000.02000.02000.02000.02002,600
Nov 27, 20240.01800.02000.01800.02000.020094,100
Nov 26, 20240.01900.02000.01900.01900.01907,000
Nov 25, 20240.01900.02200.01800.02200.022080,800
Nov 22, 20240.01800.02300.01800.02100.0210106,700
Nov 21, 20240.01900.01900.01800.01800.018012,000
Nov 20, 20240.01900.02200.01500.01900.0190250,100
Nov 19, 20240.01500.02000.01500.02000.020037,500
Nov 18, 20240.01500.02100.01500.02100.021036,700
Nov 15, 20240.01900.02100.01700.02100.021033,600
Nov 14, 20240.01900.02100.01700.02000.0200216,000
Nov 13, 20240.02000.02000.01800.01800.0180139,300
Nov 12, 20240.02000.02000.01600.02000.020043,600
Nov 11, 20240.02300.02300.01800.01900.0190236,000
Nov 8, 20240.01900.02200.01900.02100.021029,100
Nov 7, 20240.02100.02200.01900.01900.019043,100
Nov 6, 20240.02000.02500.01900.02000.020078,200
Nov 5, 20240.02200.02200.02100.02200.022073,000
Nov 4, 20240.02500.02500.02000.02300.0230148,300
Nov 1, 20240.02400.02500.02200.02400.0240216,900
Oct 31, 20240.02000.02700.02000.02000.0200238,500
Oct 30, 20240.02200.02200.02000.02100.0210131,100
Oct 29, 20240.03100.03100.02000.02100.0210932,500
Oct 28, 20240.03000.03000.02300.02500.0250692,300
Oct 25, 20240.02800.02800.02200.02400.0240143,000
Oct 24, 20240.03100.03100.02400.02400.0240199,100
Oct 23, 20240.02100.02700.02100.02700.0270800
Oct 22, 20240.02000.02700.02000.02700.027033,900
Oct 21, 20240.01900.02700.01900.02700.027029,800
Oct 18, 20240.02800.02800.02500.02700.0270326,500
Oct 17, 20240.02200.02800.02200.02800.028032,700
Oct 16, 20240.02600.02800.02600.02700.027023,500
Oct 15, 20240.02500.02900.02500.02900.029062,000
Oct 14, 20240.02900.03000.02500.03000.0300257,300
Oct 11, 20240.02900.02900.02600.02600.0260268,200
Oct 10, 20240.02700.02900.02700.02700.027084,800
Oct 9, 20240.02700.02900.02600.02800.028072,900
Oct 8, 20240.03000.03000.02600.02900.0290868,400
Oct 7, 20240.03300.03300.02900.03000.0300195,900
Oct 4, 20240.03000.03000.02900.02900.0290121,400
Oct 3, 20240.03200.03300.03100.03100.031013,400
Oct 2, 20240.03100.03100.02800.03000.0300477,700
Oct 1, 20240.03700.03700.02600.03100.0310961,400
Sep 30, 20240.03100.03400.03000.03200.0320790,000
Sep 27, 20240.03000.03200.03000.03000.0300214,900
Sep 26, 20240.02800.03400.02800.03000.0300134,700
Sep 25, 20240.03000.03100.02800.02800.0280418,100
Sep 24, 20240.03300.03400.02900.02900.0290262,600
Sep 23, 20240.02900.04300.02900.03300.0330261,700
Sep 20, 20240.03700.03700.03000.03200.0320211,500
Sep 19, 20240.03600.03700.03500.03700.0370133,700
Sep 18, 20240.03500.03900.03500.03600.0360126,100
Sep 17, 20240.04300.04300.03500.03500.0350187,600
Sep 16, 20240.04000.04200.04000.04000.0400186,900
Sep 13, 20240.04200.04200.03700.04000.0400403,600
Sep 12, 20240.04100.04100.03100.04000.04001,097,800
Sep 11, 20240.03600.04000.03300.03600.0360254,300
Sep 10, 20240.03300.03300.03300.03300.03301,000
Sep 9, 20240.03500.03700.03500.03600.036035,900
Sep 6, 20240.03700.03800.03700.03800.038057,300
Sep 5, 20240.03500.04000.03400.03400.0340618,800
Sep 4, 20240.03000.03300.03000.03300.0330282,000
Sep 3, 20240.02000.03300.02000.03100.031059,500
Aug 30, 20240.03300.03300.03000.03300.033098,500
Aug 29, 20240.02900.03100.02900.03000.0300321,600
Aug 28, 20240.03100.03400.02400.02400.02401,287,900
Aug 27, 20240.02000.03400.02000.03400.034065,000
Aug 26, 20240.03300.03400.03300.03400.0340801,500
Aug 23, 20240.03500.03500.03400.03400.034012,400
Aug 22, 20240.04000.04000.03500.03500.035038,600
Aug 21, 20240.03900.03900.03900.03900.03906,100
Aug 20, 20240.03400.03400.03400.03400.0340-
Aug 19, 20240.02000.04000.02000.03400.0340192,500
Aug 16, 20240.03000.03000.03000.03000.030069,900
Aug 15, 20240.02900.03000.02900.03000.030066,100
Aug 14, 20240.02500.02500.02500.02500.02509,300
Aug 13, 20240.02500.03300.02500.03000.0300122,200
Aug 12, 20240.03000.03100.03000.03000.030092,100
Aug 9, 20240.02900.03100.02900.03100.03103,400
Aug 8, 20240.03100.03100.03000.03100.0310137,200
Aug 7, 20240.02300.03400.02300.02900.029070,400
Aug 6, 20240.02800.03100.02300.03100.0310186,000
Aug 5, 20240.03500.03500.02800.02800.028011,500
Aug 2, 20240.02900.02900.02300.02900.029022,700
Aug 1, 20240.02900.03300.02800.03300.033019,200
Jul 31, 20240.02800.03000.02800.03000.03008,100
Jul 30, 20240.02900.03000.02900.02900.029020,900
Jul 29, 20240.03400.03400.02900.03000.030023,500
Jul 26, 20240.02600.02900.02600.02900.029032,000
Jul 25, 20240.02500.03200.02500.03200.03204,300
Jul 24, 20240.03300.03500.02900.02900.029027,500
Jul 23, 20240.02500.03500.02500.03500.035039,600
Jul 22, 20240.03100.03100.02900.03000.030053,200
Jul 19, 20240.03200.03200.03200.03200.03203,000
Jul 18, 20240.03100.03300.02600.03300.033010,200
Jul 17, 20240.02900.03500.02600.03200.032025,700
Jul 16, 20240.02900.03500.02900.03300.03303,900
Jul 15, 20240.02300.03500.02300.03500.035015,200
Jul 12, 20240.02500.03300.02500.03300.0330385,000
Jul 11, 20240.04000.04000.03000.03300.0330227,600
Jul 10, 20240.03200.04000.02900.03200.0320398,500
Jul 9, 20240.03600.03700.03200.03500.0350249,900
Jul 8, 20240.03500.04000.03000.03400.0340661,700
Jul 5, 20240.03100.03500.03100.03500.03505,000
Jul 3, 20240.03200.03500.03200.03500.03501,500
Jul 2, 20240.03500.03500.03100.03500.035036,200
Jul 1, 20240.02900.03500.02600.03500.03505,400
Jun 28, 20240.03500.03500.02300.03000.030094,500
Jun 27, 20240.03300.03300.03000.03000.030022,900
Jun 26, 20240.03100.03100.02300.03100.0310342,200
Jun 25, 20240.03100.03100.02500.03100.031089,600
Jun 24, 20240.01900.03100.01900.02600.026029,800
Jun 21, 20240.03000.03600.02100.02600.02601,316,500
Jun 20, 20240.03000.03000.02700.02800.028059,000
Jun 18, 20240.02800.02900.02600.02800.028072,900
Jun 17, 20240.02700.02900.02500.02900.0290125,600
Jun 14, 20240.02600.02900.02600.02900.029023,600
Jun 13, 20240.03000.03100.02600.02700.0270143,300
Jun 12, 20240.03200.03200.03000.03200.032024,600
Jun 11, 20240.02900.03300.02900.03100.031011,200
Jun 10, 20240.03200.03200.02900.03000.0300193,300
Jun 7, 20240.03200.03200.03100.03100.031010,800
Jun 6, 20240.03400.03400.03300.03300.033010,000
Jun 5, 20240.03100.03400.03100.03300.033070,000
Jun 4, 20240.03500.03800.03400.03400.034024,600
Jun 3, 20240.03600.03800.03300.03800.038012,800
May 31, 20240.03500.03700.03400.03600.036034,500
May 30, 20240.03400.03500.03400.03400.034086,400
May 29, 20240.03500.03700.03300.03500.035084,600
May 28, 20240.03500.03500.03500.03500.035017,000
May 24, 20240.03600.03600.03500.03500.0350200
May 23, 20240.03500.03800.03300.03300.033075,500
May 22, 20240.03500.03800.03400.03400.034031,700
May 21, 20240.03800.04000.03300.03300.0330141,200
May 20, 20240.03600.03800.03600.03700.03709,900
May 17, 20240.03900.04000.03900.04000.040033,200
May 16, 20240.03800.04000.03800.03900.039024,600
May 15, 20240.03400.03600.03400.03600.036016,100
May 14, 20240.03700.03700.03200.03400.034020,500
May 13, 20240.03600.03600.03300.03300.0330281,200
May 10, 20240.03500.03600.03500.03600.036039,800
May 9, 20240.03800.03800.03500.03700.037012,400
May 8, 20240.03700.03800.03700.03800.038022,400
May 7, 20240.03800.04000.03600.03600.036049,000
May 6, 20240.04000.04000.03600.04000.0400106,400
May 3, 20240.03000.04000.03000.03800.0380251,100
May 2, 20240.04100.04100.03600.03900.0390274,400
May 1, 20240.04100.04400.04100.04200.042014,400
Apr 30, 20240.04000.04200.03900.04200.042049,900
Apr 29, 20240.04300.04400.04000.04200.042066,800
Apr 26, 20240.04600.04600.04400.04400.044085,300
Apr 25, 20240.04800.05300.04700.04700.047092,100

Related Tickers

SRGXF Surge Copper Corp.
0.0829
+0.24%
 
GRLVF Group Eleven Resources Corp.
0.1300
0.00%
 
UUSAF Kraken Energy Corp.
0.0179
+23.29%
 
FDCFF Forum Energy Metals Corp.
0.0285
-8.06%
 
NVLH.V Nevada Lithium Resources Inc.
0.1600
+10.34%
 
NVLHF Nevada Lithium Resources Inc.
0.1052
+0.96%
 
SURG.V Surge Copper Corp.
0.1150
0.00%
 
WWR Westwater Resources, Inc.
0.5201
-0.42%
 
NB NioCorp Developments Ltd.
2.8000
+8.11%
 
NAK Northern Dynasty Minerals Ltd.
1.1600
+10.48%