Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-07-18	V	GRDM	0.045	0.075	0.045	0.065	0.02	3,004,141	380	0.06	0.065	1,487,813	884,108	68,000	176,000	914	124,000	255,000			2,201		4,000
2025-07-17	V	GRDM	0.04	0.045	0.035	0.04	0.005	1,234,419	69	0.04	0.045	643,500	40,000	62,000	282,000	1,419		205,000			500
2025-07-16	V	GRDM	0.035	0.035	0.035	0.035		180,721	11	0.035	0.04	5,000			71,000	700		74,000			5			30,000
2025-07-15	V	GRDM	0.04	0.04	0.035	0.035		133,250	7	0.035	0.04	5,000			128,000			250
2025-07-14	V	GRDM	0.035	0.035	0.035	0.035		207,223	14	0.035	0.04	77,000	82,000		8,000			40,000			223
2025-07-11	V	GRDM	0.04	0.04	0.035	0.04		209,354	14	0.035	0.04	28,000	8,000	13,000	26,000			134,000			350
2025-07-10	V	GRDM	0.04	0.04	0.035	0.035	-0.005	81,020	7	0.035	0.04		8,000		32,000			11,000			20			30,000
2025-07-09	V	GRDM	0.04	0.04	0.035	0.04		130,509	9	0.035	0.04	6,000			97,000			27,000			9
2025-07-08	V	GRDM	0.04	0.04	0.035	0.035	-0.005	70,980	7	0.035	0.04	19,955	8,000		20,000			23,000
2025-07-07	V	GRDM	0.04	0.04	0.035	0.04		140,280	13	0.035	0.04	39,780	8,000	30,000	37,000			25,000			500
2025-07-04	V	GRDM	0.04	0.04	0.04	0.04	0.005	381,767	18	0.04	0.045	284,000		10,000				87,000
2025-07-03	V	GRDM				0.035				0.035	0.04
2025-07-02	V	GRDM	0.04	0.04	0.035	0.035		216,763	14	0.035	0.04	98,000	36,000	500	41,000			41,000
2025-06-30	V	GRDM	0.035	0.035	0.03	0.035	-0.005	183,398	32	0.035	0.04	114,740	9,000				58,000				505
2025-06-27	V	GRDM	0.035	0.04	0.035	0.04		439,002	18	0.035	0.04	224,000	45,000	2	41,000		41,000	88,000
2025-06-26	V	GRDM	0.035	0.04	0.035	0.04		218,323	14	0.035	0.04	205,000			13,000						323
2025-06-25	V	GRDM	0.04	0.04	0.04	0.04		60,148	7	0.035	0.04	44,100	6,000		10,000						40
2025-06-24	V	GRDM	0.04	0.04	0.04	0.04		60,000	3	0.035	0.04	60,000
2025-06-23	V	GRDM	0.035	0.04	0.035	0.035	-0.01	612,155	23	0.035	0.04	550,000		3	62,000						142
2025-06-20	V	GRDM	0.04	0.045	0.04	0.045	0.005	147,618	12	0.04	0.045	96,000						51,000			111
2025-06-19	V	GRDM	0.035	0.04	0.035	0.04		89,008	4	0.035	0.04				11,000			78,000
2025-06-18	V	GRDM	0.04	0.04	0.035	0.035	-0.005	51,225	7	0.035	0.04	200			32,000						1,017			18,000
2025-06-17	V	GRDM	0.04	0.04	0.035	0.035	-0.005	154,000	5	0.035	0.04	34,000						120,000
2025-06-16	V	GRDM	0.04	0.045	0.04	0.045	0.005	61,401	13	0.04	0.045	53,501	446	2,000	4,000						752
2025-06-13	V	GRDM	0.04	0.04	0.035	0.04	-0.005	140,157	17	0.04	0.045	99,250	4,000		11,000	1,000		12,000			7		12,000	900
2025-06-12	V	GRDM	0.04	0.045	0.04	0.04		135,794	16	0.04	0.045	48,000	5,000			794		82,000
2025-06-11	V	GRDM	0.04	0.04	0.04	0.04	0.005	3,670	2	0.035	0.04	3,000									670
2025-06-10	V	GRDM	0.035	0.04	0.035	0.04	0.005	15,000	4	0.035	0.04	5,000			10,000
2025-06-09	V	GRDM	0.04	0.045	0.035	0.035	-0.005	197,183	25	0.035	0.04	105,000	12,000	100	6,000	8,000	1,000	65,000			83
2025-06-06	V	GRDM	0.035	0.04	0.035	0.04		119,086	15	0.035	0.04	82,150	2,000	4,000	28,000			2,000			936
2025-06-05	V	GRDM	0.04	0.045	0.035	0.035	-0.005	243,258	17	0.035	0.04	205,258	3,000		34,000			1,000
2025-06-04	V	GRDM	0.04	0.04	0.035	0.04		197,800	16	0.035	0.04	163,000	9,000	15,000	5,000	800		5,000
2025-06-03	V	GRDM	0.04	0.045	0.04	0.04		63,903	13	0.04	0.045	3,000	19,000		20,000			21,000			900
2025-06-02	V	GRDM	0.035	0.045	0.035	0.04	0.005	191,765	31	0.04	0.045	124,300	32,000	2,000	22,000			10,000			1,200
2025-05-30	V	GRDM	0.04	0.04	0.035	0.035	-0.005	12,256	7	0.035	0.04	10,000			2,000						256
2025-05-29	V	GRDM	0.04	0.04	0.04	0.04		47,000	4	0.035	0.04							47,000
2025-05-28	V	GRDM	0.04	0.04	0.035	0.04	0.005	70,371	11	0.035	0.04	34,000		18,000				17,000			500
2025-05-27	V	GRDM	0.035	0.04	0.035	0.035	-0.005	252,000	24	0.03	0.04	132,000	22,000	800	20,000	20,200		57,000
2025-05-26	V	GRDM	0.04	0.04	0.04	0.04		6,000	2	0.035	0.045	6,000
2025-05-23	V	GRDM	0.04	0.045	0.04	0.045	0.005	7,340	5	0.04	0.045	6,245			1,000
2025-05-22	V	GRDM	0.04	0.04	0.04	0.04		20,000	6	0.04	0.045	18,000	1,000				1,000
2025-05-21	V	GRDM	0.035	0.045	0.035	0.045	0.01	144,700	27	0.04	0.045	54,200	58,000	4,000	2,000		2,000	24,000
2025-05-20	V	GRDM	0.035	0.04	0.035	0.04	0.005	26,861	9	0.035	0.04	1,800			3,000			21,000			1,050
2025-05-16	V	GRDM	0.035	0.035	0.035	0.035		47,215	7	0.035	0.04		16,000		5,000			26,000			215
2025-05-15	V	GRDM	0.035	0.04	0.035	0.035	-0.005	62,332	10	0.035	0.04	41,000						21,000			65
2025-05-14	V	GRDM				0.04				0.035	0.04
2025-05-13	V	GRDM	0.035	0.04	0.035	0.04		33,000	6	0.035	0.04	21,000			1,000			11,000
2025-05-12	V	GRDM	0.035	0.04	0.035	0.04		116,988	8	0.035	0.04	111,988	4,000					1,000
2025-05-09	V	GRDM	0.035	0.04	0.035	0.04		116,093	15	0.035	0.04	99,000	4,000		2,000			9,000			2,093
2025-05-08	V	GRDM	0.04	0.04	0.035	0.04		8,500	5	0.035	0.04	6,100			2,000						400
2025-05-07	V	GRDM				0.04				0.04	0.045
2025-05-06	V	GRDM	0.04	0.045	0.04	0.045	0.01	7,000	2	0.04	0.045	4,000	3,000
2025-05-05	V	GRDM				0.035				0.04	0.045
2025-05-02	V	GRDM	0.04	0.04	0.035	0.04		35,016	7	0.035	0.045	25,000	4,000				4,000	2,000			16
2025-05-01	V	GRDM	0.04	0.04	0.04	0.04	-0.005	158,653	20	0.04	0.045	126,300	23,000		4,000			4,000			766
2025-04-30	V	GRDM	0.045	0.045	0.045	0.045	0.005	32,283	7	0.04	0.045	31,000	300								1
2025-04-29	V	GRDM	0.04	0.045	0.04	0.045	0.005	5,600	3	0.04	0.045	1,000		4,000		600
2025-04-28	V	GRDM	0.04	0.04	0.04	0.04	-0.005	9,500	6	0.04	0.045	8,000					1,000				500
2025-04-25	V	GRDM	0.04	0.045	0.04	0.045		247,000	8	0.04	0.045	247,000
2025-04-24	V	GRDM	0.045	0.045	0.045	0.045	0.005	26,480	3	0.04	0.045	25,000		1,000
2025-04-23	V	GRDM	0.04	0.04	0.04	0.04		10,600	3	0.04	0.045	9,600						1,000
2025-04-22	V	GRDM	0.045	0.045	0.04	0.04		100,082	7	0.04	0.045	100,000
2025-04-21	V	GRDM	0.04	0.04	0.04	0.04		498,228	42	0.04	0.045	309,000	159,000		3,000		12,000	13,000			1,626