Green Battery Minerals Inc. (GEM.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
As of 09:54AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4,001 |
| 23 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 26,000 |
| 22 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11,000 |
| 19 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
| 18 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| 17 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 30,000 |
| 16 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 102,300 |
| 15 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 33,100 |
| 12 Apr 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 26,000 |
| 11 Apr 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 168,300 |
| 10 Apr 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 416,200 |
| 09 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 08 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 05 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 04 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| 03 Apr 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 306,400 |
| 02 Apr 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 94,000 |
| 01 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,100 |
| 28 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
| 27 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 84,300 |
| 26 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,000 |
| 25 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 14,000 |
| 22 Mar 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 251,000 |
| 21 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 530,000 |
| 20 Mar 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 135,300 |
| 19 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 47,300 |
| 18 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 206,100 |
| 15 Mar 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 48,000 |
| 14 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,100 |
| 13 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,600 |
| 12 Mar 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 290,100 |
| 11 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 21,000 |
| 08 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 246,800 |
| 07 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 44,500 |
| 06 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 91,000 |
| 05 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 202,000 |
| 04 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 214,600 |
| 01 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 19,000 |
| 29 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 99,500 |
| 28 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
| 27 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 26 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 17,000 |
| 23 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 115,000 |
| 22 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
| 21 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 20 Feb 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 79,500 |
| 16 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 119,000 |
| 15 Feb 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 67,500 |
| 14 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 300,200 |
| 13 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| 12 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 09 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
| 08 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| 07 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,000 |
| 06 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 72,000 |
| 05 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,600 |
| 02 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 219,000 |
| 01 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 31 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,500 |
| 30 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| 29 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 26 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 25 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| 24 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,000 |
| 23 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
| 22 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
| 19 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 53,500 |
| 18 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 246,300 |
| 17 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 44,400 |
| 16 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 138,000 |
| 15 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| 12 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 151,000 |
| 11 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,900 |
| 10 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 09 Jan 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 154,100 |
| 08 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 05 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
| 04 Jan 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
| 03 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 02 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,000 |
| 29 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 28 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,000 |
| 27 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 |
| 22 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,800 |
| 21 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 75,400 |
| 20 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,000 |
| 19 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 107,300 |
| 18 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,000 |
| 15 Dec 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 24,000 |
| 14 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,500 |
| 13 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 55,000 |
| 12 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 272,300 |
| 11 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 51,200 |
| 08 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 07 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| 06 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 105,000 |
| 05 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 59,000 |
| 04 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| 01 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 310,000 |
| 30 Nov 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.