Grey Matters Health Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.938 | 3.938 | 3.812 | 3.896 | 9.740 | 2,707 |
| 2022-09-26 | 4.692 | 4.692 | 3.754 | 4.064 | 10.159 | 5,438 |
| 2022-09-23 | 4.859 | 4.859 | 4.566 | 4.667 | 11.667 | 1,002 |
| 2022-09-22 | 4.901 | 4.985 | 4.868 | 4.868 | 12.170 | 1,215 |
| 2022-09-21 | 4.751 | 4.985 | 4.734 | 4.843 | 12.107 | 4,182 |
| 2022-09-20 | 4.600 | 4.776 | 4.365 | 4.776 | 11.939 | 1,159 |
| 2022-09-19 | 4.156 | 4.390 | 4.147 | 4.390 | 10.976 | 1,441 |
| 2022-09-16 | 4.281 | 4.281 | 4.114 | 4.114 | 10.285 | 2,040 |
| 2022-09-15 | 4.658 | 4.658 | 4.239 | 4.239 | 10.599 | 1,320 |
| 2022-09-14 | 4.684 | 4.684 | 4.600 | 4.675 | 11.688 | 1,300 |
| 2022-09-13 | 4.943 | 4.943 | 4.667 | 4.667 | 11.667 | 2,224 |
| 2022-09-12 | 4.868 | 5.253 | 4.818 | 5.035 | 12.589 | 4,934 |
| 2022-09-09 | 5.320 | 5.320 | 5.077 | 5.077 | 12.693 | 3,334 |
| 2022-09-08 | 5.237 | 5.287 | 5.086 | 5.203 | 13.007 | 2,399 |
| 2022-09-07 | 5.614 | 5.614 | 5.153 | 5.153 | 12.882 | 7,659 |
| 2022-09-06 | 5.781 | 5.781 | 5.446 | 5.664 | 14.160 | 13,170 |
| 2022-09-02 | 5.094 | 5.823 | 5.086 | 5.781 | 14.453 | 18,629 |
| 2022-09-01 | 4.549 | 5.069 | 4.549 | 5.027 | 12.568 | 20,157 |
| 2022-08-31 | 4.474 | 4.516 | 4.315 | 4.516 | 11.290 | 1,809 |
| 2022-08-30 | 4.441 | 4.474 | 4.432 | 4.474 | 11.185 | 3,162 |
| 2022-08-29 | 4.189 | 4.315 | 4.189 | 4.315 | 10.787 | 1,850 |
| 2022-08-26 | 4.064 | 4.357 | 4.064 | 4.357 | 10.892 | 4,800 |
| 2022-08-25 | 4.164 | 4.189 | 4.097 | 4.097 | 10.243 | 3,534 |
| 2022-08-24 | 3.687 | 4.156 | 3.687 | 4.064 | 10.159 | 6,439 |
| 2022-08-23 | 3.494 | 3.963 | 3.494 | 3.754 | 9.384 | 614 |
| 2022-08-22 | 3.226 | 3.351 | 3.226 | 3.351 | 8.378 | 3,055 |
| 2022-08-19 | 3.477 | 3.477 | 3.100 | 3.100 | 7.750 | 19,774 |
| 2022-08-18 | 3.284 | 3.393 | 3.234 | 3.393 | 8.483 | 9,431 |
| 2022-08-17 | 3.301 | 3.460 | 3.192 | 3.351 | 8.378 | 7,672 |
| 2022-08-16 | 3.393 | 3.393 | 3.033 | 3.033 | 7.582 | 3,738 |
| 2022-08-15 | 3.980 | 3.980 | 3.351 | 3.477 | 8.693 | 3,948 |
| 2022-08-12 | 3.971 | 4.189 | 3.946 | 4.189 | 10.473 | 910 |
| 2022-08-11 | 3.251 | 3.971 | 3.100 | 3.561 | 8.902 | 2,383 |
| 2022-08-10 | 3.259 | 3.259 | 3.251 | 3.251 | 8.127 | 95 |
| 2022-08-09 | 2.932 | 3.142 | 2.932 | 2.932 | 7.331 | 779 |
| 2022-08-08 | 2.798 | 2.798 | 2.798 | 2.798 | 6.996 | 0 |
| 2022-08-05 | 2.790 | 2.815 | 2.673 | 2.798 | 6.996 | 12,487 |
| 2022-08-04 | 3.050 | 3.050 | 2.773 | 3.025 | 7.562 | 1,055 |
| 2022-08-03 | 3.058 | 3.058 | 2.815 | 2.924 | 7.310 | 822 |
| 2022-08-02 | 2.798 | 3.058 | 2.798 | 2.815 | 7.038 | 907 |
| 2022-07-29 | 2.673 | 2.882 | 2.673 | 2.882 | 7.205 | 1,480 |
| 2022-07-28 | 2.681 | 2.681 | 2.681 | 2.681 | 6.703 | 1,850 |
| 2022-07-27 | 2.530 | 2.530 | 2.530 | 2.530 | 6.326 | 0 |
| 2022-07-26 | 2.681 | 2.681 | 2.530 | 2.530 | 6.326 | 954 |
| 2022-07-25 | 2.656 | 2.681 | 2.656 | 2.681 | 6.703 | 266 |
| 2022-07-22 | 2.673 | 2.681 | 2.530 | 2.572 | 6.430 | 859 |
| 2022-07-21 | 2.681 | 2.681 | 2.597 | 2.639 | 6.598 | 238 |
| 2022-07-20 | 2.681 | 2.681 | 2.606 | 2.606 | 6.514 | 2,226 |
| 2022-07-19 | 2.807 | 2.891 | 2.673 | 2.681 | 6.703 | 2,919 |
| 2022-07-18 | 2.514 | 2.807 | 2.514 | 2.765 | 6.912 | 14,456 |
| 2022-07-15 | 2.656 | 2.656 | 2.656 | 2.656 | 6.640 | 0 |
| 2022-07-14 | 2.648 | 2.656 | 2.648 | 2.656 | 6.640 | 908 |
| 2022-07-13 | 2.715 | 2.715 | 2.715 | 2.715 | 6.787 | 0 |
| 2022-07-12 | 2.715 | 2.715 | 2.715 | 2.715 | 6.787 | 96 |
| 2022-07-11 | 2.958 | 2.966 | 2.564 | 2.564 | 6.410 | 2,439 |
| 2022-07-08 | 2.941 | 2.941 | 2.941 | 2.941 | 7.352 | 113 |
| 2022-07-07 | 2.991 | 2.991 | 2.891 | 2.891 | 7.226 | 206 |
| 2022-07-06 | 2.949 | 3.008 | 2.865 | 2.865 | 7.164 | 485 |
| 2022-07-05 | 3.058 | 3.083 | 2.991 | 2.991 | 7.478 | 842 |
| 2022-07-04 | 3.100 | 3.100 | 3.100 | 3.100 | 7.750 | 126 |
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.