Energy Transition Minerals Ltd (GDLNF)
OTCMKTS
· Delayed Price · Currency is USD
0.0350
+0.0035 (11.11%)
Jul 15, 2025, 3:20 PM EDT
GDLNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.63% | 3,000 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -9.43% | 284,000 |
| Jul 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 27.27% | 18,400 |
| Jul 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -15.64% | 41,126 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.44% | 252,698 |
| Jul 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.76% | 24,500 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 3.44% | 139,770 |
| Jul 2, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.93% | 71,000 |
| Jul 1, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 2.22% | 76,111 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.84% | 82,066 |
| Jun 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.15% | 426,030 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.37% | 103,300 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.65% | 1,700 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.20% | 215,000 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.03% | 132,050 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.67% | 42,725 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -17.79% | 21,200 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.46% | 9,200 |
| Jun 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.26% | 5,565 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.00% | 10,000 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 3,025 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 17.65% | 20,035 |
| Jun 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -10.53% | 36,150 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 26.67% | 31,000 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.23% | 390,000 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.43% | 423,953 |
| Jun 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 131,000 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | 37,649 |
| May 30, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | - | 140,250 |
| May 29, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | 0.33% | 287,999 |
| May 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -21.05% | 2,530 |
| May 27, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 14.46% | 335,000 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.67% | 16,000 |
| May 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.76% | 15,949 |
| May 21, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 9.68% | 8,940 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.64% | 70,400 |
| May 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -17.57% | 76,980 |
| May 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.62% | 74,067 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 24,029 |
| May 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -23.63% | 111,597 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.75% | 35,200 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 10,000 |
| May 9, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 16.22% | 8,610 |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 13,100 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 28,849 |
| May 6, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 21.21% | 261,370 |
| May 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -31.25% | 73,000 |
| May 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 14.29% | 15,200 |
| May 1, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.64% | 19,400 |