Energy Transition Minerals Ltd (GDLNF)
OTCMKTS · Delayed Price · Currency is USD
0.0586
+0.0036 (6.48%)
Aug 22, 2025, 12:53 PM EDT
GDLNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.49% | 54,000 |
| Aug 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -5.17% | 28,131 |
| Aug 20, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | -3.33% | 358,221 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 4.44% | 142,550 |
| Aug 18, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.25% | 401,667 |
| Aug 15, 2025 | 0.06 | 0.07 | 0.04 | 0.06 | 0.06 | 11.11% | 860,152 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 8.00% | 60,050 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 58,399 |
| Aug 12, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 7.53% | 186,755 |
| Aug 11, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 43.08% | 1,332,155 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 9,500 |
| Aug 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.04% | 472,000 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.14% | 42,000 |
| Aug 4, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 175,727 |
| Aug 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 48.15% | 16,200 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.63% | 37,062 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 479,600 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 110,000 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.76% | 217,116 |
| Jul 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 1.82% | 265,142 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 378,370 |
| Jul 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.09% | 175,816 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.33% | 60,457 |
| Jul 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 164,728 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 97,600 |
| Jul 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -13.16% | 183,000 |
| Jul 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.57% | 35,800 |
| Jul 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.11% | 85,950 |
| 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 |