Grey Matters Health Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 4.524 | 4.935 | 4.524 | 4.776 | 11.939 | 6,532 |
| 2022-01-07 | 4.189 | 4.524 | 4.064 | 4.357 | 10.892 | 4,990 |
| 2022-01-06 | 3.519 | 3.896 | 3.519 | 3.896 | 9.740 | 4,518 |
| 2022-01-05 | 3.511 | 3.645 | 3.368 | 3.527 | 8.818 | 1,796 |
| 2022-01-04 | 3.435 | 3.435 | 3.435 | 3.435 | 8.588 | 3,244 |
| 2021-12-31 | 3.636 | 3.636 | 3.435 | 3.435 | 8.588 | 1,548 |
| 2021-12-30 | 3.561 | 3.603 | 3.427 | 3.603 | 9.007 | 9,184 |
| 2021-12-29 | 3.728 | 3.728 | 3.427 | 3.519 | 8.797 | 13,255 |
| 2021-12-24 | 3.980 | 4.013 | 3.980 | 4.013 | 10.033 | 334 |
| 2021-12-23 | 4.022 | 4.022 | 3.980 | 3.980 | 9.949 | 420 |
| 2021-12-22 | 3.938 | 4.147 | 3.938 | 4.022 | 10.054 | 1,833 |
| 2021-12-21 | 4.030 | 4.030 | 3.980 | 3.980 | 9.949 | 5,770 |
| 2021-12-20 | 4.189 | 4.189 | 3.988 | 4.022 | 10.054 | 1,528 |
| 2021-12-17 | 4.189 | 4.189 | 4.030 | 4.189 | 10.473 | 674 |
| 2021-12-16 | 4.273 | 4.348 | 4.189 | 4.348 | 10.871 | 3,450 |
| 2021-12-15 | 4.784 | 4.943 | 4.315 | 4.315 | 10.787 | 2,813 |
| 2021-12-14 | 4.600 | 4.943 | 4.482 | 4.776 | 11.939 | 6,303 |
| 2021-12-13 | 4.281 | 4.608 | 4.281 | 4.399 | 10.997 | 4,297 |
| 2021-12-10 | 3.561 | 4.265 | 3.477 | 4.089 | 10.222 | 5,919 |
| 2021-12-09 | 3.536 | 3.561 | 3.360 | 3.393 | 8.483 | 1,185 |
| 2021-12-08 | 3.142 | 3.687 | 3.142 | 3.351 | 8.378 | 11,028 |
| 2021-12-07 | 2.932 | 3.351 | 2.932 | 3.075 | 7.687 | 3,259 |
| 2021-12-06 | 3.100 | 3.108 | 2.723 | 2.932 | 7.331 | 7,949 |
| 2021-12-03 | 3.628 | 3.670 | 3.268 | 3.377 | 8.441 | 2,474 |
| 2021-12-02 | 3.812 | 3.812 | 3.477 | 3.603 | 9.007 | 4,422 |
| 2021-12-01 | 4.198 | 4.399 | 3.862 | 3.862 | 9.656 | 1,579 |
| 2021-11-30 | 4.365 | 4.365 | 4.189 | 4.189 | 10.473 | 1,803 |
| 2021-11-29 | 5.178 | 5.178 | 4.273 | 4.273 | 10.682 | 2,824 |
| 2021-11-26 | 5.061 | 5.195 | 5.027 | 5.027 | 12.568 | 953 |
| 2021-11-25 | 5.295 | 5.362 | 4.859 | 5.237 | 13.091 | 2,061 |
| 2021-11-24 | 5.027 | 5.865 | 4.189 | 5.295 | 13.238 | 10,619 |
| 2021-11-23 | 0.042 | 0.042 | 0.038 | 0.042 | 10.473 | 1,444 |
| 2021-11-22 | 0.042 | 0.042 | 0.038 | 0.038 | 9.426 | 1,799 |
| 2021-11-19 | 0.042 | 0.042 | 0.038 | 0.040 | 9.949 | 3,525 |
| 2021-11-18 | 0.050 | 0.050 | 0.042 | 0.046 | 11.520 | 11,236 |
| 2021-11-17 | 0.059 | 0.059 | 0.054 | 0.054 | 13.615 | 27 |
| 2021-11-16 | 0.059 | 0.059 | 0.054 | 0.054 | 13.615 | 584 |
| 2021-11-15 | 0.054 | 0.059 | 0.054 | 0.054 | 13.615 | 605 |
| 2021-11-12 | 0.054 | 0.059 | 0.050 | 0.059 | 14.662 | 523 |
| 2021-11-11 | 0.054 | 0.054 | 0.050 | 0.050 | 12.568 | 396 |
| 2021-11-10 | 0.054 | 0.054 | 0.054 | 0.054 | 13.615 | 276 |
| 2021-11-09 | 0.054 | 0.059 | 0.054 | 0.054 | 13.615 | 1,153 |
| 2021-11-08 | 0.059 | 0.059 | 0.054 | 0.059 | 14.662 | 5,286 |
| 2021-11-05 | 0.059 | 0.059 | 0.054 | 0.059 | 14.662 | 205 |
| 2021-11-04 | 0.063 | 0.063 | 0.054 | 0.059 | 14.662 | 5,078 |
| 2021-11-03 | 0.063 | 0.063 | 0.059 | 0.063 | 15.710 | 403 |
| 2021-11-02 | 0.063 | 0.067 | 0.059 | 0.063 | 15.710 | 1,219 |
| 2021-11-01 | 0.067 | 0.067 | 0.063 | 0.063 | 15.710 | 768 |
| 2021-10-29 | 0.067 | 0.067 | 0.063 | 0.063 | 15.710 | 24 |
| 2021-10-28 | 0.067 | 0.067 | 0.063 | 0.067 | 16.757 | 785 |
| 2021-10-27 | 0.063 | 0.063 | 0.063 | 0.063 | 15.710 | 430 |
| 2021-10-26 | 0.067 | 0.067 | 0.063 | 0.063 | 15.710 | 688 |
| 2021-10-25 | 0.071 | 0.071 | 0.063 | 0.063 | 15.710 | 1,895 |
| 2021-10-22 | 0.071 | 0.071 | 0.063 | 0.063 | 15.710 | 307 |
| 2021-10-21 | 0.067 | 0.071 | 0.067 | 0.067 | 16.757 | 1,158 |
← NewerPage 21 of 21 · 1,255 trading days
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.