OTC:AGNPF | Historical Stock Price | Grey Matters Health Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-03-11 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.24$0.88$3.27$12.11$44.86$166.132016-03-112026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$37.86$37.862,504
2020-12-30$38.61$38.613,649
2020-12-29$35.89$35.895,489
2020-12-28$38.51$38.511,996
2020-12-24$33.09$33.096,525
2020-12-23$35.71$35.718,296
2020-12-22$38.86$38.863,700
2020-12-21$39.07$39.076,200
2020-12-18$39.60$39.6010,795
2020-12-17$43.78$43.7812,365
2020-12-16$47.23$47.2310,055
2020-12-15$54.12$54.1237,760
2020-12-14$79.95$79.9515,284
2020-12-11$71.18$71.188,986
2020-12-10$63.54$63.542,349
2020-12-09$62.24$62.242,914
2020-12-08$65.51$65.512,488
2020-12-07$67.33$67.333,580
2020-12-04$66.64$66.644,133
2020-12-03$65.36$65.367,434
2020-12-02$68.02$68.0215,784
2020-12-01$55.48$55.485,175
2020-11-30$48.86$48.863,779
2020-11-27$47.93$47.932,716
2020-11-25$47.36$47.362,212
2020-11-24$45.09$45.093,205
2020-11-23$45.18$45.184,522
2020-11-20$42.48$42.481,741
2020-11-19$40.18$40.182,839
2020-11-18$41.86$41.862,872
2020-11-17$44.79$44.793,148
2020-11-16$46.36$46.362,700
2020-11-13$45.77$45.772,445
2020-11-12$42.21$42.213,045
2020-11-11$39.76$39.76683
2020-11-10$40.47$40.475,702
2020-11-09$39.76$39.767,898
2020-11-06$39.41$39.411,793
2020-11-05$39.49$39.491,129
2020-11-04$38.93$38.93603
2020-11-03$39.34$39.341,737
2020-11-02$41.23$41.23640
2020-10-30$39.24$39.242,250
2020-10-29$38.97$38.973,320
2020-10-28$42.90$42.901,319
2020-10-27$45.67$45.67552
2020-10-26$43.95$43.952,959
2020-10-23$47.72$47.721,433
2020-10-22$44.95$44.951,030
2020-10-21$45.41$45.411,101
2020-10-20$43.11$43.11697
2020-10-19$43.95$43.95842
2020-10-16$45.15$45.151,206
2020-10-15$46.03$46.03678
2020-10-14$45.62$45.62868
2020-10-13$47.72$47.72769
2020-10-12$49.18$49.18340
2020-10-09$48.13$48.132,302
2020-10-08$49.39$49.39483
2020-10-07$48.13$48.132,447
2020-10-06$51.80$51.801,611
2020-10-05$52.32$52.321,508
2020-10-02$48.55$48.551,640
2020-10-01$50.00$50.001,478
2020-09-30$49.18$49.18999
2020-09-29$48.99$48.991,197
2020-09-28$48.54$48.54931
2020-09-25$47.40$47.40974
2020-09-24$46.46$46.461,154
2020-09-23$45.35$45.351,674
2020-09-22$50.65$50.651,648
2020-09-21$50.65$50.652,835
2020-09-18$48.16$48.161,545
2020-09-17$50.13$50.132,469
2020-09-16$56.02$56.027,984
2020-09-15$46.76$46.76843
2020-09-14$45.00$45.001,006
2020-09-11$46.18$46.182,496
2020-09-10$49.60$49.605,113
2020-09-09$42.57$42.571,824
2020-09-08$41.44$41.443,188
2020-09-04$41.66$41.662,884
2020-09-03$43.84$43.842,168
2020-09-02$44.42$44.425,323
2020-09-01$47.51$47.514,996
2020-08-31$53.16$53.162,303
2020-08-28$54.84$54.842,378
2020-08-27$55.67$55.672,666
2020-08-26$59.70$59.702,748
2020-08-25$59.02$59.022,428
2020-08-24$57.87$57.873,528
2020-08-21$58.37$58.372,863
2020-08-20$55.79$55.792,320
2020-08-19$55.44$55.445,029
2020-08-18$59.02$59.022,919
2020-08-17$54.83$54.836,904
2020-08-14$54.52$54.522,683
2020-08-13$54.66$54.664,001
2020-08-12$56.29$56.294,842
2020-08-11$56.63$56.638,664
2020-08-10$53.37$53.3710,105
2020-08-07$48.97$48.972,864
2020-08-06$49.11$49.114,765
2020-08-05$54.41$54.414,062
2020-08-04$51.69$51.695,222
2020-08-03$58.60$58.604,005
2020-07-31$54.41$54.411,925
2020-07-30$50.23$50.235,419
2020-07-29$54.41$54.413,841
2020-07-28$58.54$58.542,320
2020-07-27$59.65$59.659,202
2020-07-24$54.91$54.915,829
2020-07-23$53.10$53.105,495
2020-07-22$48.13$48.134,412
2020-07-21$55.46$55.467,490
2020-07-20$62.05$62.056,760
2020-07-17$57.13$57.1312,018
2020-07-16$45.27$45.278,175
2020-07-15$40.08$40.082,466
2020-07-14$39.76$39.762,552
2020-07-13$40.18$40.183,236
2020-07-10$40.23$40.233,600
2020-07-09$41.86$41.863,752
2020-07-08$42.08$42.085,426
2020-07-07$40.27$40.274,941
2020-07-06$36.97$36.975,448
2020-07-02$32.40$32.401,901
2020-07-01$34.43$34.432,806
2020-06-30$31.63$31.631,887
2020-06-29$30.11$30.112,181
2020-06-26$30.16$30.162,953
2020-06-25$31.81$31.814,234
2020-06-24$30.35$30.352,488
2020-06-23$31.87$31.872,543
2020-06-22$33.28$33.282,939
2020-06-19$37.27$37.273,258
2020-06-18$32.02$32.025,803
2020-06-17$33.38$33.384,377
2020-06-16$38.03$38.031,276
2020-06-15$39.03$39.031,248
2020-06-12$40.91$40.911,792
2020-06-11$41.78$41.783,833
2020-06-10$43.36$43.364,932
2020-06-09$47.09$47.093,019
2020-06-08$50.44$50.444,511
2020-06-05$54.69$54.693,253
2020-06-04$57.62$57.627,218
2020-06-03$51.86$51.863,223
2020-06-02$50.12$50.122,984
2020-06-01$53.37$53.375,520
2020-05-29$45.87$45.872,831
2020-05-28$48.30$48.301,737
2020-05-27$49.98$49.982,328
2020-05-26$48.20$48.202,895
2020-05-22$48.99$48.993,259
2020-05-21$51.27$51.273,276
2020-05-20$50.06$50.063,573
2020-05-19$55.92$55.922,276
2020-05-18$58.60$58.604,688
2020-05-15$53.47$53.472,786
2020-05-14$53.01$53.012,051
2020-05-13$53.37$53.372,041
2020-05-12$51.84$51.843,612
2020-05-11$55.23$55.233,025
2020-05-08$58.49$58.494,266
2020-05-07$58.85$58.854,080
2020-05-06$54.43$54.433,551
2020-05-05$56.99$56.995,719
2020-05-04$62.78$62.783,737
2020-05-01$62.37$62.375,431
2020-04-30$69.06$69.0617,065
2020-04-29$75.34$75.3410,808
2020-04-28$59.23$59.236,478
2020-04-27$63.71$63.7110,154
2020-04-24$71.16$71.166,496
2020-04-23$75.28$75.2819,479
2020-04-22$67.18$67.185,707
2020-04-21$63.35$63.354,243
2020-04-20$65.84$65.847,482
2020-04-17$53.13$53.133,375
2020-04-16$58.32$58.322,818
2020-04-15$62.32$62.324,221
2020-04-14$64.61$64.617,690
2020-04-13$75.34$75.3423,655
2020-04-09$44.58$44.582,809
2020-04-08$39.27$39.271,274
2020-04-07$35.77$35.773,086
2020-04-06$38.72$38.721,618
2020-04-03$37.67$37.671,131
2020-04-02$33.21$33.211,278
2020-04-01$34.09$34.091,003
2020-03-31$34.41$34.411,856
2020-03-30$35.58$35.582,257
2020-03-27$35.12$35.12934
2020-03-26$33.49$33.492,248
2020-03-25$32.95$32.95956
2020-03-24$34.70$34.701,713
2020-03-23$38.51$38.513,543
2020-03-20$28.65$28.651,612
2020-03-19$28.19$28.193,089
2020-03-18$26.37$26.37721
2020-03-17$33.49$33.49891
2020-03-16$27.21$27.212,611
2020-03-13$33.49$33.496,151
2020-03-12$35.79$35.793,069
2020-03-11$47.59$47.596,830
2020-03-10$31.04$31.047,265
2020-03-09$35.01$35.0114,545
2020-03-06$25.16$25.165,173
2020-03-05$14.63$14.63268
2020-03-04$14.65$14.6552
2020-03-03$14.44$14.44102
2020-03-02$14.65$14.651,751
2020-02-28$15.68$15.683,442
2020-02-27$15.91$15.912,235
2020-02-26$16.29$16.292,802
2020-02-25$15.13$15.1350
2020-02-24$12.52$12.521
2020-02-21$14.50$14.50126
2020-02-20$12.72$12.7250
2020-02-19$10.57$10.570
2020-02-18$10.57$10.57232
2020-02-14$10.02$10.021
2020-02-13$12.10$12.1071
2020-02-12$12.95$12.95302
2020-02-11$12.23$12.2377
2020-02-10$12.56$12.56245
2020-02-07$10.74$10.741
2020-02-06$10.99$10.9933
2020-02-05$12.98$12.98116
2020-02-04$10.57$10.574
2020-02-03$12.12$12.120
2020-01-31$12.12$12.12356
2020-01-30$11.56$11.5622
2020-01-29$10.84$10.84145
2020-01-28$13.60$13.600
2020-01-27$13.60$13.60268
2020-01-24$12.56$12.5638
2020-01-23$13.67$13.670
2020-01-22$13.67$13.67224
2020-01-21$12.56$12.561,663
2020-01-17$9.94$9.94286
2020-01-16$10.88$10.8865
2020-01-15$9.61$9.6119
2020-01-14$10.88$10.88191
2020-01-13$9.40$9.4016
2020-01-10$9.29$9.2971
2020-01-09$11.51$11.51156
2020-01-08$10.05$10.0541
2020-01-07$8.60$8.600
2020-01-06$8.60$8.6049
2020-01-03$11.01$11.01119
2020-01-02$12.10$12.10581