Is Grey Matters Health Inc. (GREY.CN) a Buy, Sell, or Hold?
CNQ : GREY.CN
Grey Matters Health Inc. — Stock Chart
$0.35 CAD
-$0.01 (-4.11%)
- Volume
- 36.14K
- Average Volume
- 16.84K
- Market Capitalization
- $1.9M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $0.90
- Year Low
- $0.34
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
GREY.CN Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-31 | $0.35 | $0.35 | 0.00% | 36143 |
| 2026-07-30 | $0.36 | $0.37 | 1.39% | 12297 |
| 2026-07-29 | $0.38 | $0.38 | 0.00% | 6000 |
| 2026-07-28 | $0.41 | $0.38 | -7.32% | 13220 |
| 2026-07-27 | $0.42 | $0.38 | -9.64% | 11000 |
| 2026-07-24 | $0.39 | $0.39 | 0.00% | 4503 |
| 2026-07-23 | $0.40 | $0.40 | 0.00% | 3003 |
| 2026-07-22 | $0.39 | $0.39 | 0.00% | 500 |
| 2026-07-21 | $0.43 | $0.38 | -11.76% | 7500 |
| 2026-07-20 | $0.39 | $0.38 | -3.85% | 9503 |
| 2026-07-17 | $0.42 | $0.42 | 0.00% | 503 |
| 2026-07-16 | $0.41 | $0.40 | -2.44% | 12900 |
| 2026-07-15 | $0.41 | $0.39 | -4.94% | 15574 |
| 2026-07-14 | $0.44 | $0.43 | -1.15% | 1503 |
| 2026-07-13 | $0.35 | $0.40 | 14.29% | 28600 |
| 2026-07-10 | $0.47 | $0.41 | -13.83% | 23900 |
| 2026-07-09 | $0.43 | $0.43 | 0.00% | 3317 |
| 2026-07-08 | $0.50 | $0.50 | 0.00% | 9431 |
| 2026-07-07 | $0.50 | $0.50 | 0.00% | 503 |
| 2026-07-06 | $0.49 | $0.48 | -1.03% | 2603 |
| 2026-07-03 | $0.50 | $0.49 | -1.01% | 6003 |
| 2026-07-02 | $0.45 | $0.47 | 5.62% | 5003 |
| 2026-06-30 | $0.45 | $0.45 | -1.11% | 32693 |
| 2026-06-29 | $0.42 | $0.41 | -3.57% | 28403 |
| 2026-06-26 | $0.34 | $0.34 | 0.00% | 18067 |
| 2026-06-25 | $0.36 | $0.36 | 0.00% | 4021 |
| 2026-06-24 | $0.37 | $0.34 | -6.85% | 13515 |
| 2026-06-23 | $0.36 | $0.35 | -2.78% | 26801 |
| 2026-06-22 | $0.39 | $0.36 | -6.49% | 60054 |
| 2026-06-19 | $0.39 | $0.39 | 0.00% | 129.75K |
| 2026-06-18 | $0.51 | $0.39 | -23.53% | 199.45K |
| 2026-06-17 | $0.57 | $0.49 | -14.04% | 13041 |
| 2026-06-16 | $0.56 | $0.56 | 0.00% | 21772 |
| 2026-06-15 | $0.63 | $0.56 | -11.11% | 30503 |
| 2026-06-12 | $0.68 | $0.61 | -10.29% | 13106 |
| 2026-06-11 | $0.57 | $0.64 | 12.28% | 18620 |
| 2026-06-10 | $0.59 | $0.58 | -1.69% | 22850 |
| 2026-06-09 | $0.52 | $0.50 | -3.85% | 73862 |
| 2026-06-08 | $0.50 | $0.48 | -5.00% | 18625 |
| 2026-06-05 | $0.50 | $0.48 | -5.00% | 77403 |
| 2026-06-04 | $0.45 | $0.44 | -2.22% | 6156 |
| 2026-06-03 | $0.44 | $0.44 | 0.00% | 6500 |
| 2026-06-02 | $0.44 | $0.44 | 1.15% | 14023 |
| 2026-06-01 | $0.43 | $0.43 | 0.00% | 3500 |
| 2026-05-29 | $0.43 | $0.43 | 0.00% | 3600 |
| 2026-05-28 | $0.42 | $0.43 | 2.38% | 32360 |
| 2026-05-27 | $0.41 | $0.39 | -3.70% | 11460 |
| 2026-05-26 | $0.40 | $0.40 | 0.00% | 13000 |
| 2026-05-25 | $0.41 | $0.41 | -1.22% | 11530 |
| 2026-05-22 | $0.39 | $0.40 | 2.56% | 9000 |
| 2026-05-21 | $0.40 | $0.40 | 0.00% | 10500 |
| 2026-05-20 | $0.40 | $0.40 | 0.00% | 8052 |
| 2026-05-19 | $0.39 | $0.39 | 0.00% | 10000 |
| 2026-05-15 | $0.40 | $0.40 | 0.00% | - |
| 2026-05-14 | $0.41 | $0.40 | -2.44% | 6500 |
| 2026-05-13 | $0.41 | $0.40 | -2.47% | 19469 |
| 2026-05-12 | $0.39 | $0.39 | 0.00% | 2160 |
| 2026-05-11 | $0.38 | $0.38 | 0.00% | - |
| 2026-05-08 | $0.38 | $0.38 | 0.00% | - |
| 2026-05-07 | $0.38 | $0.38 | 0.00% | 2561 |
| 2026-05-06 | $0.40 | $0.39 | -2.53% | 9500 |
| 2026-05-05 | $0.42 | $0.39 | -6.02% | 7000 |
| 2026-05-04 | $0.42 | $0.40 | -4.76% | 9500 |
| 2026-05-01 | $0.45 | $0.41 | -10.00% | 36741 |
| 2026-04-30 | $0.35 | $0.45 | 28.57% | 25000 |
| 2026-04-29 | $0.37 | $0.34 | -9.46% | 13823 |
| 2026-04-28 | $0.38 | $0.38 | 0.00% | 13000 |
| 2026-04-27 | $0.40 | $0.38 | -6.25% | 18700 |
| 2026-04-24 | $0.44 | $0.40 | -8.05% | 28615 |
| 2026-04-23 | $0.47 | $0.45 | -3.23% | 14949 |
| 2026-04-22 | $0.45 | $0.50 | 10.00% | 5000 |
| 2026-04-21 | $0.53 | $0.50 | -6.60% | 7000 |
| 2026-04-20 | $0.45 | $0.45 | 0.00% | - |
| 2026-04-17 | $0.45 | $0.45 | 0.00% | 500 |
| 2026-04-16 | $0.50 | $0.50 | 0.00% | 10540 |
| 2026-04-15 | $0.55 | $0.55 | 0.00% | 390 |
| 2026-04-14 | $0.55 | $0.55 | 0.00% | 100 |
| 2026-04-13 | $0.55 | $0.55 | 0.00% | 16136 |
| 2026-04-10 | $0.55 | $0.55 | 0.00% | 4600 |
| 2026-04-09 | $0.50 | $0.50 | 0.00% | 100 |
| 2026-04-08 | $0.50 | $0.50 | 0.00% | 400 |
| 2026-04-07 | $0.50 | $0.50 | 0.00% | 3500 |
| 2026-04-06 | $0.50 | $0.45 | -10.00% | 2600 |
| 2026-04-02 | $0.50 | $0.50 | 0.00% | 2130 |
| 2026-04-01 | $0.45 | $0.50 | 11.11% | 10800 |
| 2026-03-31 | $0.50 | $0.50 | 0.00% | - |
| 2026-03-30 | $0.50 | $0.50 | 0.00% | 3227 |
| 2026-03-27 | $0.55 | $0.50 | -9.09% | 1077 |
| 2026-03-26 | $0.50 | $0.50 | 0.00% | 11950 |
| 2026-03-25 | $0.45 | $0.55 | 22.22% | 20267 |