-
5 DAY PERFORMANCE
-16.67% -
1 MONTH PERFORMANCE
-4.76% -
3 MONTH PERFORMANCE
-33.11% -
6 MONTH PERFORMANCE
-72.97%
GRIID Infrastructure Inc. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2024 | $0.03 | $0.02 (-19.73%) | $0.02 | $0.02 | 89,741 | $68.11 M |
| 10/29/2024 | $0.03 | $0.03 (0.33%) | $0.03 | $0.02 | 8,429 | $67.75 M |
| 10/28/2024 | $0.02 | $0.03 (42.18%) | $0.03 | $0.02 | 14,091 | $65.49 M |
| 10/25/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 200 | $76.62 M |
| 10/22/2024 | $0.03 | $0.02 (-16%) | $0.03 | $0.02 | 32,271 | $70.80 M |
| 10/18/2024 | $0.03 | $0.02 (-30%) | $0.03 | $0.02 | 700 | $72.36 M |
| 10/16/2024 | $0.03 | $0.03 (-4.21%) | $0.03 | $0.03 | 10,866 | $63.14 M |
| 10/15/2024 | $0.03 | $0.03 (-13.33%) | $0.03 | $0.03 | 12,505 | $58.17 M |
| 10/14/2024 | $0.03 | $0.03 (0.67%) | $0.03 | $0.03 | 30,000 | $58.80 M |
| 10/11/2024 | $0.03 | $0.03 (19.36%) | $0.03 | $0.03 | 2,756 | $54.68 M |
| 10/10/2024 | $0.02 | $0.02 (-6.98%) | $0.02 | $0.02 | 22,273 | $54.70 M |
| 10/09/2024 | $0.02 | $0.02 (23.27%) | $0.03 | $0.02 | 86,731 | $53.92 M |
| 10/08/2024 | $0.03 | $0.03 (11.33%) | $0.04 | $0.03 | 4,924 | $56.72 M |
| 10/07/2024 | $0.04 | $0.03 (-15%) | $0.04 | $0.03 | 194,983 | $55.79 M |
| 10/02/2024 | $0.04 | $0.03 (-18.92%) | $0.04 | $0.03 | 17,840 | $51.65 M |
| 10/01/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 14,000 | $53.92 M |
| 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 |