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
2025-04-25	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
2025-04-17	V	GRDM				0.04				0.035	0.04
2025-04-16	V	GRDM	0.04	0.04	0.04	0.04		97,348	17	0.035	0.04	60,000			23,000	1,930		11,000			700
2025-04-15	V	GRDM	0.04	0.04	0.04	0.04		30,000	2	0.035	0.04	30,000
2025-04-14	V	GRDM	0.04	0.04	0.04	0.04		28,100	11	0.035	0.04	23,000		3,000	2,000
2025-04-11	V	GRDM	0.04	0.04	0.04	0.04		10,000	2	0.035	0.04	10,000
2025-04-10	V	GRDM	0.04	0.04	0.035	0.04		172,020	21	0.035	0.04	58,002	8,000		70,000			22,000			18			14,000
2025-04-09	V	GRDM	0.035	0.04	0.035	0.04		163,840	7	0.035	0.04	163,000
2025-04-08	V	GRDM				0.04				0.035	0.04
2025-04-07	V	GRDM	0.035	0.04	0.035	0.04		33,000	8	0.035	0.04	21,000			1,000			11,000
2025-04-04	V	GRDM	0.035	0.04	0.035	0.04		211,795	24	0.035	0.04	60,007	10,000		55,000	500		86,000
2025-04-03	V	GRDM	0.04	0.04	0.04	0.04		163,517	20	0.035	0.04	151,000	10,000								2,059
2025-04-02	V	GRDM	0.04	0.04	0.04	0.04		5,008	2	0.035	0.04	5,000									8
2025-04-01	V	GRDM	0.04	0.04	0.04	0.04		26,000	2	0.035	0.04	26,000
2025-03-31	V	GRDM	0.04	0.04	0.04	0.04		23,176	12	0.04	0.045	10,000	6,000		4,000			3,000
2025-03-28	V	GRDM	0.04	0.045	0.04	0.04	-0.005	168,555	22	0.04	0.045	112,000	4,000		31,000			21,000			555
2025-03-27	V	GRDM	0.045	0.045	0.045	0.045		5,000	2	0.04	0.045				5,000
2025-03-26	V	GRDM	0.045	0.045	0.045	0.045	0.005	13,702	2	0.04	0.045	13,702
2025-03-25	V	GRDM	0.04	0.04	0.04	0.04		83,002	7	0.035	0.045	49,000	16,000		8,000			10,000			2
2025-03-24	V	GRDM	0.04	0.045	0.04	0.04		212,029	20	0.04	0.045	156,250			20,000	7,200		27,000			1,579
2025-03-21	V	GRDM	0.035	0.04	0.035	0.04		256,643	14	0.035	0.04	247,000	4,000		3,000			2,000			643
2025-03-20	V	GRDM	0.04	0.04	0.04	0.04		22,290	8	0.035	0.045		16,000			5,000		1,000			200
2025-03-19	V	GRDM	0.04	0.04	0.04	0.04	0.005	15,800	3	0.035	0.04	10,000						5,000
2025-03-18	V	GRDM	0.04	0.04	0.035	0.04		60,160	14	0.035	0.045	22,045	10,000		18,000			8,000			1,043
2025-03-17	V	GRDM	0.04	0.04	0.04	0.04		15,738	5	0.035	0.04	14,000						1,000			738
2025-03-14	V	GRDM	0.04	0.04	0.04	0.04		90,100	5	0.035	0.04				90,000						100
2025-03-13	V	GRDM	0.04	0.04	0.04	0.04		6,000	3	0.035	0.04	2,000			4,000
2025-03-12	V	GRDM	0.035	0.04	0.035	0.04	0.005	197,343	13	0.035	0.04	126,200	34,000					37,000			142
2025-03-11	V	GRDM	0.035	0.035	0.035	0.035		71,738	5	0.035	0.04	71,500									238
2025-03-10	V	GRDM	0.04	0.04	0.035	0.035	-0.005	321,846	21	0.035	0.04	93,000	32,000	28,000	64,000			104,000			6
2025-03-07	V	GRDM	0.04	0.04	0.04	0.04	0.005	198,715	20	0.035	0.04	3,000	16,000	3,000	105,000			70,000			315
2025-03-06	V	GRDM	0.035	0.035	0.035	0.035	-0.005	232,045	12	0.035	0.04	81,000	16,000		70,000			65,000
2025-03-05	V	GRDM	0.04	0.04	0.035	0.04		6,550	4	0.035	0.04				5,000			1,000
2025-03-04	V	GRDM	0.04	0.04	0.035	0.04		313,150	13	0.035	0.04	234,000		48,000		200		30,000			950
2025-03-03	V	GRDM	0.04	0.04	0.035	0.04		152,750	6	0.035	0.04	122,000						15,000			250			15,000
2025-02-28	V	GRDM	0.04	0.04	0.04	0.04		164,000	15	0.035	0.04	76,000	57,000					31,000
2025-02-27	V	GRDM	0.04	0.045	0.04	0.045	0.005	104,904	17	0.04	0.045	49,900	7,000		25,000			22,000			126
2025-02-26	V	GRDM	0.04	0.045	0.035	0.045	0.005	297,349	21	0.04	0.045	115,370			11,000	167,880					1,100
2025-02-25	V	GRDM	0.04	0.04	0.035	0.04	0.005	180,534	22	0.035	0.04	25,972			44,000	30,000		80,000			387
2025-02-24	V	GRDM	0.04	0.04	0.035	0.04		200,745	18	0.035	0.04	172,813			20,000	3,000		4,000			932
2025-02-21	V	GRDM	0.045	0.045	0.04	0.04	-0.005	154,952	16	0.035	0.045	110,652					44,000
2025-02-20	V	GRDM	0.035	0.045	0.035	0.045	0.005	97,615	21	0.035	0.045	47,355	15,000		13,000	800		21,000			135
2025-02-19	V	GRDM	0.04	0.04	0.035	0.04	0.005	423,876	29	0.04	0.045	330,545	36,000			12,000		44,000			631			700
2025-02-18	V	GRDM	0.035	0.035	0.035	0.035		592,615	28	0.04	0.04	552,000	1,000			35,000		4,000			358
2025-02-14	V	GRDM	0.03	0.035	0.03	0.035		45,113	11	0.03	0.035	300			22,000	560		15,000			1,253			6,000
2025-02-13	V	GRDM	0.035	0.035	0.03	0.035	0.005	144,608	14	0.03	0.035	5,000		40,000		3,000		31,000			904			64,000
2025-02-12	V	GRDM	0.035	0.035	0.035	0.035	0.005	24,718	9	0.03	0.035				5,000			16,000			955
2025-02-11	V	GRDM	0.03	0.035	0.03	0.035	0.005	252,381	10	0.03	0.035				240,000						856			11,200
2025-02-10	V	GRDM	0.035	0.035	0.03	0.03	-0.005	134,400	8	0.03	0.035	104,400			30,000
2025-02-07	V	GRDM	0.035	0.035	0.03	0.035	0.005	754,800	30	0.03	0.035	419,000	83,000	95,000	7,000	30,800		82,000						38,000
2025-02-06	V	GRDM	0.03	0.035	0.03	0.035	0.005	186,000	7	0.03	0.035				184,000			2,000
2025-02-05	V	GRDM	0.03	0.035	0.03	0.035	0.005	39,614	11	0.03	0.035	7,000		1,000	8,000						1,614			22,000
2025-02-04	V	GRDM	0.035	0.035	0.03	0.03		4,325	4	0.03	0.035	3,000
2025-02-03	V	GRDM	0.035	0.035	0.03	0.03	-0.005	748,820	32	0.03	0.035	101,000		51,000	200,000	45,000		228,000			20			123,000
2025-01-31	V	GRDM	0.03	0.03	0.03	0.03	-0.005	135,650	5	0.03	0.035				135,000						150			500
2025-01-30	V	GRDM	0.03	0.03	0.03	0.03	-0.005	45,888	3	0.03	0.035	888												45,000
2025-01-29	V	GRDM	0.035	0.035	0.035	0.035		274,871	10	0.03	0.035	237,000	9,000			23,000		5,000
2025-01-28	V	GRDM	0.035	0.04	0.035	0.04	0.005	347,430	15	0.035	0.04	280,600	8,000		45,000			5,000			830			8,000
2025-01-27	V	GRDM	0.04	0.04	0.03	0.03	-0.01	418,028	34	0.03	0.035	363,000	19,000			222	1,000	29,000			114			5,000