S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
NEO
Griid Infrastructure Inc (GRDI)
Griid Infrastructure Inc (GRDI) Historical

GRDI Griid Infrastructure Inc

1.07

0.04 (3.88%)

May 23 2024 - Closed

Delayed by 15 minutes

GRDI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	1.03	0.00	0.00%	1.08	1.08	1.03	300
May 21 2024	1.03	-0.03	-2.83%	1.13	1.13	0.92	2,030
May 17 2024	1.06	0.06	6.00%	1.08	1.08	1.04	400
May 16 2024	1.00	0.00	0.00%	1.08	1.08	1.00	500
May 15 2024	1.00	-0.04	-3.85%	1.05	1.05	1.00	200
May 14 2024	1.04	0.06	6.12%	0.95	1.04	0.95	4,408
May 13 2024	0.98	-0.07	-6.67%	1.07	1.07	0.98	600
May 10 2024	1.05	0.05	5.00%	1.05	1.05	1.05	100
May 09 2024	1.00	0.00	0.00%	1.05	1.05	0.99	1,200
May 08 2024	1.00	0.00	0.00%	1.08	1.08	1.00	600
May 07 2024	1.00	-0.03	-2.91%	1.05	1.05	1.00	800
May 06 2024	1.03	0.00	0.00%	1.03	1.03	1.00	300
May 03 2024	1.03	0.13	14.44%	0.99	1.03	0.99	4,700
May 02 2024	0.90	-0.42	-31.82%	1.30	1.30	0.82	20,330
May 01 2024	1.32	0.05	3.94%	1.33	1.33	1.30	5,330
Apr 30 2024	1.27	-0.03	-2.31%	1.27	1.27	1.27	200
Apr 29 2024	1.30	-0.20	-13.33%	1.50	1.50	1.30	600
Apr 26 2024	1.50	0.00	0.00%	1.50	1.50	1.50	0
Apr 25 2024	1.50	0.00	0.00%	1.50	1.50	1.50	1,300
Apr 24 2024	1.50	0.00	0.00%	1.50	1.50	1.50	300
Apr 23 2024	1.50	0.00	0.00%	1.50	1.50	1.50	300
Apr 22 2024	1.50	0.03	2.04%	1.50	1.50	1.50	600
Apr 19 2024	1.47	0.12	8.89%	1.40	1.47	1.40	600
Apr 18 2024	1.35	-0.01	-0.74%	1.35	1.35	1.35	100
Apr 17 2024	1.36	0.11	8.80%	1.30	1.36	1.30	500
Apr 16 2024	1.25	-0.20	-13.79%	1.40	1.40	1.25	3,700
Apr 15 2024	1.45	-0.05	-3.33%	1.46	1.46	1.45	5,518
Apr 12 2024	1.50	0.00	0.00%	1.55	1.55	1.50	400
Apr 11 2024	1.50	-0.05	-3.23%	1.53	1.53	1.50	234
Apr 10 2024	1.55	-0.07	-4.32%	1.60	1.60	1.55	200
Apr 09 2024	1.62	-0.16	-8.99%	1.67	1.67	1.59	1,400
Apr 08 2024	1.78	0.08	4.71%	1.70	1.78	1.70	500
Apr 05 2024	1.70	-0.10	-5.56%	1.80	1.80	1.70	500
Apr 04 2024	1.80	0.12	7.14%	1.88	1.88	1.80	300
Apr 03 2024	1.68	-0.02	-1.18%	1.68	1.68	1.68	100
Apr 02 2024	1.70	-0.05	-2.86%	1.70	1.70	1.70	200
Apr 01 2024	1.75	-0.10	-5.41%	1.60	1.75	1.56	2,920
Mar 28 2024	1.85	0.45	32.14%	1.50	1.85	1.50	9,468
Mar 27 2024	1.40	0.00	0.00%	1.43	1.43	1.40	525
Mar 26 2024	1.40	-0.07	-4.76%	1.27	1.40	1.27	1,600
Mar 25 2024	1.47	0.16	12.21%	1.36	1.55	1.28	3,297
Mar 22 2024	1.31	-0.24	-15.48%	1.80	1.87	1.31	7,490
Mar 21 2024	1.55	0.05	3.33%	1.68	1.68	1.50	1,100
Mar 20 2024	1.50	0.20	15.38%	1.38	1.50	1.38	500
Mar 19 2024	1.30	0.00	0.00%	1.30	1.30	1.30	300
Mar 18 2024	1.30	-0.45	-25.71%	1.75	1.75	1.30	2,790
Mar 15 2024	1.75	0.00	0.00%	1.80	1.80	1.75	585
Mar 14 2024	1.75	-0.27	-13.37%	2.02	2.02	1.75	625
Mar 13 2024	2.02	-0.15	-6.91%	2.20	2.30	1.90	2,900
Mar 12 2024	2.17	-0.33	-13.20%	2.50	2.50	2.00	4,472
Mar 11 2024	2.50	-0.10	-3.85%	2.50	2.60	2.50	1,700
Mar 08 2024	2.60	0.15	6.12%	2.40	2.60	2.35	3,104
Mar 07 2024	2.45	0.20	8.89%	2.40	2.50	2.40	900
Mar 06 2024	2.25	0.00	0.00%	2.30	2.30	2.14	3,510
Mar 05 2024	2.25	-0.60	-21.05%	2.77	2.77	2.13	7,700
Mar 04 2024	2.85	0.17	6.34%	2.92	2.93	2.83	3,600
Mar 01 2024	2.68	-0.02	-0.74%	2.63	2.75	2.51	4,475
Feb 29 2024	2.70	-0.02	-0.74%	2.65	2.72	2.60	1,809
Feb 28 2024	2.72	0.00	0.00%	3.00	3.05	2.72	41,998
Feb 27 2024	2.72	-0.37	-11.97%	3.10	3.10	2.72	3,749
Feb 26 2024	3.09	0.19	6.55%	2.72	3.09	2.70	900
Feb 23 2024	2.90	0.24	9.02%	2.75	2.90	2.75	1,400

Griid Infrastructure

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions