Grey Matters Health Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 0.419 | 0.419 | 0.335 | 0.369 | 3.687 | 3,568 |
| 2023-03-20 | 0.436 | 0.436 | 0.419 | 0.436 | 4.357 | 2,115 |
| 2023-03-17 | 0.427 | 0.427 | 0.411 | 0.415 | 4.147 | 2,174 |
| 2023-03-16 | 0.436 | 0.436 | 0.427 | 0.427 | 4.273 | 393 |
| 2023-03-15 | 0.427 | 0.427 | 0.427 | 0.427 | 4.273 | 1,079 |
| 2023-03-14 | 0.461 | 0.478 | 0.444 | 0.461 | 4.608 | 2,866 |
| 2023-03-13 | 0.452 | 0.452 | 0.452 | 0.452 | 4.524 | 0 |
| 2023-03-10 | 0.503 | 0.503 | 0.444 | 0.452 | 4.524 | 2,267 |
| 2023-03-09 | 0.587 | 0.612 | 0.528 | 0.528 | 5.278 | 2,763 |
| 2023-03-08 | 0.545 | 0.620 | 0.545 | 0.545 | 5.446 | 835 |
| 2023-03-07 | 0.578 | 0.603 | 0.545 | 0.545 | 5.446 | 3,007 |
| 2023-03-06 | 0.444 | 0.536 | 0.444 | 0.536 | 5.362 | 3,682 |
| 2023-03-03 | 0.419 | 0.452 | 0.377 | 0.427 | 4.273 | 866 |
| 2023-03-02 | 1.357 | 1.357 | 1.299 | 1.299 | 3.247 | 1,756 |
| 2023-03-01 | 1.341 | 1.433 | 1.257 | 1.391 | 3.477 | 10,236 |
| 2023-02-28 | 1.433 | 1.433 | 1.408 | 1.408 | 3.519 | 542 |
| 2023-02-27 | 1.508 | 1.508 | 1.416 | 1.416 | 3.540 | 2,133 |
| 2023-02-24 | 1.584 | 1.584 | 1.466 | 1.491 | 3.728 | 1,718 |
| 2023-02-23 | 1.609 | 1.609 | 1.609 | 1.609 | 4.022 | 65 |
| 2023-02-22 | 1.609 | 1.609 | 1.592 | 1.592 | 3.980 | 620 |
| 2023-02-21 | 1.634 | 1.634 | 1.592 | 1.634 | 4.085 | 644 |
| 2023-02-17 | 1.676 | 1.676 | 1.676 | 1.676 | 4.189 | 680 |
| 2023-02-16 | 1.651 | 1.676 | 1.651 | 1.676 | 4.189 | 1,336 |
| 2023-02-15 | 1.709 | 1.709 | 1.651 | 1.651 | 4.126 | 736 |
| 2023-02-14 | 1.701 | 1.718 | 1.676 | 1.676 | 4.189 | 1,384 |
| 2023-02-13 | 1.718 | 1.718 | 1.684 | 1.701 | 4.252 | 5,160 |
| 2023-02-10 | 1.718 | 1.718 | 1.692 | 1.718 | 4.294 | 1,203 |
| 2023-02-09 | 1.835 | 1.835 | 1.759 | 1.759 | 4.399 | 459 |
| 2023-02-08 | 1.835 | 1.835 | 1.835 | 1.835 | 4.587 | 59 |
| 2023-02-07 | 1.793 | 1.793 | 1.793 | 1.793 | 4.482 | 82 |
| 2023-02-06 | 1.759 | 1.759 | 1.759 | 1.759 | 4.399 | 47 |
| 2023-02-03 | 1.759 | 1.843 | 1.759 | 1.759 | 4.399 | 1,054 |
| 2023-02-02 | 1.651 | 1.759 | 1.651 | 1.759 | 4.399 | 1,491 |
| 2023-02-01 | 1.659 | 1.684 | 1.659 | 1.676 | 4.189 | 1,692 |
| 2023-01-31 | 1.759 | 1.759 | 1.676 | 1.676 | 4.189 | 6,459 |
| 2023-01-30 | 1.718 | 1.759 | 1.718 | 1.759 | 4.399 | 658 |
| 2023-01-27 | 1.843 | 1.843 | 1.759 | 1.759 | 4.399 | 1,098 |
| 2023-01-26 | 1.759 | 1.759 | 1.759 | 1.759 | 4.399 | 4,117 |
| 2023-01-25 | 1.759 | 1.759 | 1.759 | 1.759 | 4.399 | 621 |
| 2023-01-24 | 1.843 | 1.843 | 1.743 | 1.751 | 4.378 | 6,087 |
| 2023-01-23 | 1.827 | 1.843 | 1.776 | 1.843 | 4.608 | 1,623 |
| 2023-01-20 | 1.835 | 1.835 | 1.785 | 1.785 | 4.462 | 1,575 |
| 2023-01-19 | 1.801 | 1.810 | 1.801 | 1.810 | 4.524 | 540 |
| 2023-01-18 | 1.852 | 1.852 | 1.852 | 1.852 | 4.629 | 0 |
| 2023-01-17 | 1.910 | 1.919 | 1.852 | 1.852 | 4.629 | 668 |
| 2023-01-16 | 1.910 | 1.910 | 1.885 | 1.910 | 4.776 | 553 |
| 2023-01-13 | 1.919 | 1.919 | 1.919 | 1.919 | 4.797 | 0 |
| 2023-01-12 | 1.919 | 1.919 | 1.919 | 1.919 | 4.797 | 91 |
| 2023-01-11 | 1.843 | 1.910 | 1.843 | 1.843 | 4.608 | 2,477 |
| 2023-01-10 | 1.952 | 1.952 | 1.877 | 1.877 | 4.692 | 95 |
| 2023-01-09 | 1.885 | 1.885 | 1.852 | 1.885 | 4.713 | 1,433 |
| 2023-01-06 | 1.894 | 1.969 | 1.852 | 1.885 | 4.713 | 2,291 |
| 2023-01-05 | 1.910 | 1.910 | 1.910 | 1.910 | 4.776 | 79 |
| 2023-01-04 | 1.927 | 1.969 | 1.927 | 1.927 | 4.818 | 1,629 |
| 2023-01-03 | 2.086 | 2.086 | 1.927 | 1.927 | 4.818 | 907 |
| 2022-12-30 | 1.927 | 1.927 | 1.793 | 1.793 | 4.482 | 5,254 |
| 2022-12-29 | 1.961 | 1.961 | 1.927 | 1.927 | 4.818 | 721 |
| 2022-12-28 | 2.011 | 2.036 | 1.977 | 1.977 | 4.943 | 1,441 |
| 2022-12-23 | 2.120 | 2.120 | 2.095 | 2.095 | 5.237 | 315 |
| 2022-12-22 | 2.178 | 2.220 | 2.178 | 2.220 | 5.551 | 275 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.