Grey Matters Health Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.385	0.385	0.385	0.385	0.385	500
2026-07-21	0.425	0.425	0.375	0.375	0.375	7,500
2026-07-20	0.390	0.390	0.375	0.375	0.375	9,503
2026-07-17	0.415	0.415	0.415	0.415	0.415	503
2026-07-16	0.410	0.410	0.400	0.400	0.400	12,900
2026-07-15	0.405	0.405	0.385	0.385	0.385	15,574
2026-07-14	0.435	0.435	0.430	0.430	0.430	1,503
2026-07-13	0.350	0.400	0.350	0.400	0.400	28,600
2026-07-10	0.470	0.470	0.405	0.405	0.405	23,900
2026-07-09	0.430	0.490	0.430	0.430	0.430	3,317
2026-07-08	0.495	0.495	0.495	0.495	0.495	9,431
2026-07-07	0.500	0.500	0.500	0.500	0.500	503
2026-07-06	0.485	0.485	0.480	0.480	0.480	2,603
2026-07-03	0.495	0.495	0.490	0.490	0.490	6,003
2026-07-02	0.445	0.470	0.445	0.470	0.470	5,003
2026-06-30	0.450	0.490	0.445	0.445	0.445	32,693
2026-06-29	0.420	0.430	0.385	0.405	0.405	28,403
2026-06-26	0.350	0.355	0.340	0.355	0.355	18,067
2026-06-25	0.355	0.355	0.350	0.355	0.355	4,021
2026-06-24	0.365	0.365	0.340	0.340	0.340	13,515
2026-06-23	0.360	0.360	0.350	0.350	0.350	26,801
2026-06-22	0.385	0.385	0.360	0.360	0.360	60,054
2026-06-19	0.390	0.390	0.390	0.390	0.390	0
2026-06-18	0.510	0.530	0.380	0.390	0.390	199,454
2026-06-17	0.570	0.570	0.485	0.490	0.490	13,041
2026-06-16	0.560	0.560	0.560	0.560	0.560	0
2026-06-15	0.630	0.630	0.560	0.560	0.560	30,503
2026-06-12	0.680	0.680	0.610	0.610	0.610	13,106
2026-06-11	0.570	0.640	0.570	0.640	0.640	18,620
2026-06-10	0.590	0.600	0.560	0.580	0.580	22,850
2026-06-09	0.520	0.550	0.480	0.500	0.500	73,862
2026-06-08	0.500	0.500	0.475	0.475	0.475	18,625
2026-06-05	0.500	0.500	0.475	0.475	0.475	77,403
2026-06-04	0.450	0.450	0.440	0.440	0.440	6,156
2026-06-03	0.440	0.440	0.440	0.440	0.440	6,500
2026-06-02	0.435	0.445	0.435	0.440	0.440	14,023
2026-06-01	0.430	0.430	0.430	0.430	0.430	3,500
2026-05-29	0.430	0.430	0.430	0.430	0.430	3,600
2026-05-28	0.420	0.445	0.420	0.430	0.430	32,360
2026-05-27	0.405	0.405	0.390	0.390	0.390	11,460
2026-05-26	0.400	0.400	0.400	0.400	0.400	13,000
2026-05-25	0.410	0.410	0.405	0.405	0.405	11,530
2026-05-22	0.390	0.400	0.390	0.400	0.400	9,000
2026-05-21	0.400	0.400	0.400	0.400	0.400	10,500
2026-05-20	0.400	0.450	0.400	0.400	0.400	8,052
2026-05-19	0.385	0.385	0.385	0.385	0.385	10,000
2026-05-15	0.400	0.400	0.400	0.400	0.400	0
2026-05-14	0.410	0.410	0.400	0.400	0.400	6,500
2026-05-13	0.405	0.410	0.395	0.395	0.395	19,469
2026-05-12	0.385	0.385	0.385	0.385	0.385	2,160
2026-05-11	0.375	0.375	0.375	0.375	0.375	0
2026-05-08	0.375	0.375	0.375	0.375	0.375	0
2026-05-07	0.375	0.375	0.375	0.375	0.375	2,561
2026-05-06	0.395	0.395	0.385	0.385	0.385	9,500
2026-05-05	0.415	0.415	0.375	0.390	0.390	7,000
2026-05-04	0.420	0.420	0.400	0.400	0.400	9,500
2026-05-01	0.450	0.450	0.405	0.405	0.405	36,741
2026-04-30	0.350	0.450	0.350	0.450	0.450	25,000
2026-04-29	0.370	0.370	0.335	0.335	0.335	13,823
2026-04-28	0.375	0.380	0.375	0.375	0.375	13,000

← NewerPage 2 of 5 · 251 trading daysOlder →

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.