-
5 DAY PERFORMANCE
+0.33% -
1 MONTH PERFORMANCE
+46.34% -
3 MONTH PERFORMANCE
-54.95% -
6 MONTH PERFORMANCE
-50.08%
GRIID Infrastructure Inc. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2,040 | $54.55 M |
| 09/26/2024 | $0.03 | $0.03 (0.34%) | $0.03 | $0.02 | 20,140 | $53.21 M |
| 09/25/2024 | $0.02 | $0.02 (39.11%) | $0.02 | $0.02 | 53,569 | $61.99 M |
| 09/20/2024 | $0.02 | $0.02 (39.89%) | $0.02 | $0.02 | 602 | $63.85 M |
| 09/19/2024 | $0.02 | $0.02 (0.57%) | $0.02 | $0.02 | 3,440 | $57.02 M |
| 09/18/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 120 | $56.60 M |
| 09/17/2024 | $0.02 | $0.02 (-2.76%) | $0.02 | $0.02 | 11,318 | $57.82 M |
| 09/16/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 4,746 | $60.37 M |
| 09/13/2024 | $0.02 | $0.03 (37.45%) | $0.03 | $0.02 | 318,809 | $63.14 M |
| 09/11/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 100 | $63.85 M |
| 09/10/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,100 | $63.85 M |
| 09/06/2024 | $0.03 | $0.03 (-15.27%) | $0.03 | $0.02 | 37,946 | $63.78 M |
| 09/05/2024 | $0.02 | $0.02 (5.59%) | $0.02 | $0.02 | 64,000 | $61.75 M |
| 09/03/2024 | $0.02 | $0.02 (-13.81%) | $0.02 | $0.02 | 11,468 | $59.59 M |
| 08/30/2024 | $0.03 | $0.02 (-25.99%) | $0.03 | $0.02 | 7,222 | $61.72 M |
| 08/29/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 48,071 | $63.85 M |
| 08/28/2024 | $0.02 | $0.03 (34.4%) | $0.03 | $0.02 | 1,501 | $63.46 M |
| 08/23/2024 | $0.02 | $0.03 (36.1%) | $0.03 | $0.02 | 50,438 | $70.79 M |
| 08/22/2024 | $0.03 | $0.03 (-11%) | $0.03 | $0.02 | 28,370 | $71.65 M |
| 08/21/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 323 | $70.93 M |
| 08/20/2024 | $0.02 | $0.02 (0.49%) | $0.02 | $0.02 | 2,590 | $72.36 M |
| 08/19/2024 | $0.02 | $0.03 (45.15%) | $0.03 | $0.02 | 148,622 | $72.36 M |
| 08/16/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2,000 | $68.81 M |
| 08/14/2024 | $0.02 | $0.02 (-4.35%) | $0.02 | $0.02 | 9,192 | $68.34 M |
| 08/13/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 125 | $65.78 M |
| 08/12/2024 | $0.03 | $0.02 (-41.45%) | $0.04 | $0.02 | 83,387 | $67.51 M |
| 08/07/2024 | $0.04 | $0.03 (-5.99%) | $0.04 | $0.03 | 3,415 | $66.99 M |
| 08/06/2024 | $0.03 | $0.03 (-7.41%) | $0.03 | $0.02 | 62,122 | $71.05 M |
| 08/05/2024 | $0.03 | $0.03 (-0.74%) | $0.03 | $0.03 | 5,302 | $64.96 M |
| 08/02/2024 | $0.03 | $0.03 (11.11%) | $0.03 | $0.03 | 4,123 | $78.97 M |
| 08/01/2024 | $0.03 | $0.03 (-9.09%) | $0.03 | $0.03 | 8,954 | $84.23 M |
| 07/31/2024 | $0.04 | $0.03 (-9.21%) | $0.04 | $0.03 | 53,000 | $76.91 M |
| 07/29/2024 | $0.03 | $0.03 (-0.52%) | $0.03 | $0.03 | 32,161 | $80.50 M |
| 07/26/2024 | $0.04 | $0.04 (0.76%) | $0.04 | $0.04 | 13,189 | $79.06 M |
| 07/24/2024 | $0.03 | $0.03 (-2.9%) | $0.03 | $0.03 | 4,399 | $78.34 M |
| 07/23/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 500 | $81.94 M |
| 07/22/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1,044 | $80.50 M |
| 07/19/2024 | $0.03 | $0.03 (0.3%) | $0.03 | $0.03 | 10,000 | $81.94 M |
| 07/18/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 41,000 | $76.91 M |
| 07/17/2024 | $0.04 | $0.03 (-12.67%) | $0.04 | $0.03 | 18,565 | $84.40 M |
| 07/16/2024 | $0.04 | $0.04 (-1.42%) | $0.04 | $0.04 | 53,916 | $85.89 M |
| 07/15/2024 | $0.04 | $0.03 (-12.83%) | $0.04 | $0.03 | 27,600 | $85.14 M |
| 07/12/2024 | $0.04 | $0.04 (-15.91%) | $0.04 | $0.04 | 40,121 | $81.22 M |
| 07/11/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1,211 | $81.94 M |
| 07/10/2024 | $0.04 | $0.05 (19.02%) | $0.05 | $0.04 | 89,862 | $79.06 M |
| 07/09/2024 | $0.04 | $0.03 (-12.37%) | $0.04 | $0.03 | 30,493 | $81.22 M |
| 07/08/2024 | $0.04 | $0.03 (-14.86%) | $0.04 | $0.02 | 80,285 | $83.38 M |
| 07/05/2024 | $0.04 | $0.04 (-2.44%) | $0.04 | $0.04 | 13,480 | $107.90 M |
| 07/03/2024 | $0.06 | $0.04 (-39.46%) | $0.06 | $0.04 | 360,646 | $87.79 M |
| 07/02/2024 | $0.06 | $0.08 (20%) | $0.10 | $0.06 | 16,334 | $86.36 M |
| 07/01/2024 | $0.06 | $0.07 (3.9%) | $0.10 | $0.06 | 67,598 | $86.36 M |