Grey Matters Health Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.340	0.360	0.340	0.360	0.360	9,423
2026-10-19	0.335	0.370	0.325	0.370	0.370	42,403
2026-10-16	0.340	0.340	0.340	0.340	0.340	0
2026-10-15	0.340	0.340	0.340	0.340	0.340	0
2026-10-14	0.380	0.380	0.340	0.340	0.340	34,600
2026-10-13	0.380	0.380	0.380	0.380	0.380	1,000
2026-10-09	0.380	0.385	0.380	0.385	0.385	1,555
2026-10-08	0.435	0.435	0.435	0.435	0.435	515
2026-10-07	0.420	0.460	0.420	0.460	0.460	11,800
2026-10-06	0.415	0.415	0.415	0.415	0.415	0
2026-10-05	0.410	0.415	0.410	0.415	0.415	9,000
2026-10-02	0.355	0.380	0.345	0.380	0.380	37,900
2026-10-01	0.355	0.355	0.355	0.355	0.355	800
2026-09-30	0.410	0.410	0.355	0.355	0.355	29,000
2026-09-29	0.455	0.455	0.370	0.370	0.370	39,094
2026-09-28	0.450	0.450	0.450	0.450	0.450	15,312
2026-09-25	0.430	0.430	0.430	0.430	0.430	0
2026-09-24	0.430	0.430	0.430	0.430	0.430	0
2026-09-23	0.435	0.435	0.425	0.430	0.430	21,535
2026-09-22	0.460	0.460	0.435	0.435	0.435	35,130
2026-09-21	0.450	0.450	0.450	0.450	0.450	0
2026-09-18	0.450	0.450	0.450	0.450	0.450	0
2026-09-17	0.470	0.470	0.420	0.450	0.450	23,676
2026-09-16	0.550	0.550	0.550	0.550	0.550	0
2026-09-15	0.560	0.560	0.550	0.550	0.550	2,001
2026-09-14	0.520	0.550	0.520	0.550	0.550	3,573
2026-09-11	0.550	0.550	0.550	0.550	0.550	2,001
2026-09-10	0.550	0.550	0.550	0.550	0.550	2,501
2026-09-09	0.570	0.570	0.570	0.570	0.570	1,300
2026-09-08	0.590	0.600	0.590	0.600	0.600	4,000
2026-09-04	0.550	0.550	0.550	0.550	0.550	6,643
2026-09-03	0.590	0.600	0.590	0.600	0.600	10,621
2026-09-02	0.600	0.600	0.600	0.600	0.600	0
2026-09-01	0.540	0.640	0.540	0.600	0.600	14,143
2026-08-31	0.510	0.510	0.500	0.500	0.500	8,500
2026-08-28	0.500	0.500	0.500	0.500	0.500	500
2026-08-27	0.500	0.560	0.500	0.500	0.500	32,723
2026-08-26	0.475	0.480	0.475	0.480	0.480	5,047
2026-08-25	0.450	0.450	0.450	0.450	0.450	0
2026-08-24	0.450	0.450	0.450	0.450	0.450	3,000
2026-08-21	0.420	0.470	0.420	0.470	0.470	26,503
2026-08-20	0.475	0.475	0.440	0.440	0.440	24,000
2026-08-19	0.455	0.455	0.455	0.455	0.455	8,613
2026-08-18	0.435	0.435	0.435	0.435	0.435	0
2026-08-17	0.435	0.435	0.435	0.435	0.435	500
2026-08-14	0.415	0.450	0.415	0.450	0.450	5,063
2026-08-13	0.460	0.465	0.460	0.460	0.460	11,000
2026-08-12	0.470	0.470	0.470	0.470	0.470	2,000
2026-08-11	0.440	0.440	0.440	0.440	0.440	3,900
2026-08-10	0.405	0.405	0.405	0.405	0.405	0
2026-08-07	0.400	0.405	0.400	0.405	0.405	3,001
2026-08-06	0.440	0.440	0.385	0.385	0.385	5,903
2026-08-05	0.385	0.415	0.380	0.410	0.410	70,100
2026-08-04	0.375	0.380	0.375	0.380	0.380	15,060
2026-07-31	0.350	0.350	0.350	0.350	0.350	36,143
2026-07-30	0.360	0.365	0.355	0.365	0.365	12,297
2026-07-29	0.375	0.375	0.375	0.375	0.375	6,000
2026-07-28	0.410	0.410	0.380	0.380	0.380	13,220
2026-07-27	0.415	0.420	0.375	0.375	0.375	11,000
2026-07-24	0.390	0.390	0.390	0.390	0.390	4,503

Page 1 of 3 · 127 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.