Grey Matters Health Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 3.242 | 3.242 | 3.134 | 3.134 | 7.834 | 2,009 |
| 2022-06-29 | 3.351 | 3.351 | 3.016 | 3.016 | 7.541 | 931 |
| 2022-06-28 | 3.184 | 3.351 | 3.117 | 3.351 | 8.378 | 2,170 |
| 2022-06-27 | 3.687 | 3.687 | 3.234 | 3.234 | 8.085 | 1,674 |
| 2022-06-24 | 3.728 | 3.854 | 3.728 | 3.854 | 9.635 | 209 |
| 2022-06-23 | 4.198 | 4.407 | 3.938 | 3.938 | 9.845 | 1,210 |
| 2022-06-22 | 3.687 | 4.189 | 3.687 | 4.189 | 10.473 | 4,688 |
| 2022-06-21 | 3.569 | 3.569 | 3.519 | 3.519 | 8.797 | 290 |
| 2022-06-20 | 3.594 | 3.594 | 3.594 | 3.594 | 8.986 | 95 |
| 2022-06-17 | 3.846 | 3.846 | 3.527 | 3.527 | 8.818 | 241 |
| 2022-06-16 | 4.181 | 4.399 | 3.661 | 3.661 | 9.153 | 6,629 |
| 2022-06-15 | 4.725 | 4.734 | 4.725 | 4.734 | 11.835 | 147 |
| 2022-06-14 | 4.600 | 4.692 | 4.533 | 4.608 | 11.520 | 463 |
| 2022-06-13 | 4.424 | 4.591 | 4.424 | 4.566 | 11.416 | 801 |
| 2022-06-10 | 4.608 | 4.608 | 4.608 | 4.608 | 11.520 | 0 |
| 2022-06-09 | 4.482 | 4.608 | 4.474 | 4.608 | 11.520 | 386 |
| 2022-06-08 | 4.189 | 4.901 | 4.189 | 4.734 | 11.835 | 3,489 |
| 2022-06-07 | 4.357 | 4.583 | 4.198 | 4.348 | 10.871 | 644 |
| 2022-06-06 | 4.524 | 4.818 | 4.407 | 4.441 | 11.101 | 267 |
| 2022-06-03 | 4.566 | 4.566 | 4.566 | 4.566 | 11.416 | 105 |
| 2022-06-02 | 4.617 | 4.776 | 4.617 | 4.625 | 11.562 | 488 |
| 2022-06-01 | 4.927 | 4.927 | 4.482 | 4.482 | 11.206 | 246 |
| 2022-05-31 | 4.407 | 4.943 | 4.407 | 4.943 | 12.358 | 150 |
| 2022-05-30 | 4.608 | 4.608 | 4.608 | 4.608 | 11.520 | 0 |
| 2022-05-27 | 4.256 | 4.617 | 4.256 | 4.608 | 11.520 | 1,160 |
| 2022-05-26 | 4.943 | 4.943 | 4.005 | 4.189 | 10.473 | 1,575 |
| 2022-05-25 | 4.776 | 4.776 | 4.776 | 4.776 | 11.939 | 238 |
| 2022-05-24 | 4.709 | 4.818 | 4.474 | 4.818 | 12.044 | 1,193 |
| 2022-05-20 | 4.608 | 4.608 | 4.608 | 4.608 | 11.520 | 603 |
| 2022-05-19 | 4.818 | 4.818 | 4.441 | 4.776 | 11.939 | 1,968 |
| 2022-05-18 | 4.977 | 5.278 | 4.943 | 4.943 | 12.358 | 560 |
| 2022-05-17 | 4.658 | 5.320 | 4.658 | 5.027 | 12.568 | 496 |
| 2022-05-16 | 4.524 | 4.859 | 4.516 | 4.516 | 11.290 | 3,643 |
| 2022-05-13 | 4.365 | 4.516 | 4.365 | 4.516 | 11.290 | 471 |
| 2022-05-12 | 4.198 | 4.198 | 4.005 | 4.005 | 10.012 | 1,028 |
| 2022-05-11 | 4.315 | 4.315 | 4.189 | 4.189 | 10.473 | 590 |
| 2022-05-10 | 4.399 | 4.524 | 4.273 | 4.516 | 11.290 | 414 |
| 2022-05-09 | 4.692 | 4.692 | 4.608 | 4.625 | 11.562 | 307 |
| 2022-05-06 | 4.508 | 4.617 | 4.508 | 4.608 | 11.520 | 744 |
| 2022-05-05 | 4.390 | 4.734 | 4.357 | 4.357 | 10.892 | 1,209 |
| 2022-05-04 | 4.181 | 4.290 | 4.097 | 4.290 | 10.724 | 5,211 |
| 2022-05-03 | 4.059 | 4.172 | 3.921 | 4.005 | 10.012 | 4,038 |
| 2022-05-02 | 3.452 | 3.703 | 3.351 | 3.703 | 9.258 | 3,898 |
| 2022-04-29 | 3.770 | 3.812 | 3.435 | 3.444 | 8.609 | 1,306 |
| 2022-04-28 | 4.315 | 4.323 | 3.854 | 3.854 | 9.635 | 1,368 |
| 2022-04-27 | 4.307 | 4.315 | 4.231 | 4.231 | 10.578 | 973 |
| 2022-04-26 | 4.700 | 4.700 | 4.198 | 4.382 | 10.955 | 3,786 |
| 2022-04-25 | 4.851 | 4.851 | 4.759 | 4.767 | 11.918 | 273 |
| 2022-04-22 | 4.927 | 4.927 | 4.927 | 4.927 | 12.316 | 47 |
| 2022-04-21 | 4.876 | 4.876 | 4.859 | 4.859 | 12.149 | 3,839 |
| 2022-04-20 | 4.893 | 5.019 | 4.885 | 5.019 | 12.547 | 295 |
| 2022-04-19 | 4.859 | 5.027 | 4.859 | 5.027 | 12.568 | 863 |
| 2022-04-18 | 4.885 | 5.027 | 4.859 | 4.868 | 12.170 | 1,414 |
| 2022-04-14 | 5.019 | 5.019 | 4.927 | 4.927 | 12.316 | 719 |
| 2022-04-13 | 5.270 | 5.270 | 4.935 | 4.968 | 12.421 | 761 |
| 2022-04-12 | 5.186 | 5.228 | 5.069 | 5.069 | 12.672 | 3,048 |
| 2022-04-11 | 5.111 | 5.128 | 5.069 | 5.128 | 12.819 | 819 |
| 2022-04-08 | 5.220 | 5.220 | 5.153 | 5.153 | 12.882 | 910 |
| 2022-04-07 | 5.237 | 5.237 | 5.153 | 5.195 | 12.987 | 444 |
| 2022-04-06 | 5.237 | 5.396 | 5.069 | 5.069 | 12.672 | 1,669 |
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.