Grounded Lithium Corp. (GRDAF)
OTCMKTS · Delayed Price · Currency is USD
0.0385
0.00 (0.00%)
At close: Dec 5, 2025
Grounded Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.39% | 5,000 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.57% | 118,100 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.14% | 285,639 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 2,000 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 350 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.26% | 22,500 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.23% | 2,300 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.99% | 28,000 |
| Nov 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 6.27% | 30,000 |
| Nov 19, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 13.08% | 70,000 |
| Nov 18, 2025 | 0.02 | 0.07 | 0.02 | 0.04 | 0.04 | 16.88% | 376,200 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.63% | 50,050 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.46% | 4,875 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 22.59% | 1,500 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 130,000 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,851 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 130,200 |
| Nov 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -23.91% | 46,450 |
| Nov 6, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 20.26% | 160,401 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.66% | 67,500 |
| Nov 4, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -1.47% | 170,000 |
| Nov 3, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | 7.94% | 299,001 |
| Oct 31, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -31.52% | 165,200 |
| Oct 30, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | 42.41% | 368,310 |
| Oct 29, 2025 | 0.03 | 0.07 | 0.03 | 0.03 | 0.03 | -7.71% | 504,618 |
| Oct 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.34% | 30,000 |
| Oct 27, 2025 | 0.04 | 0.07 | 0.03 | 0.03 | 0.03 | -31.74% | 659,500 |
| Oct 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 41.13% | 269,500 |
| Oct 23, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -10.58% | 427,000 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -17.29% | 72,500 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 35.98% | 16,000 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.49% | 2,000 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.57% | 122,649 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.83% | 40,150 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.96% | 500 |
| Oct 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.44% | 169,442 |
| Oct 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 5,000 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.25% | 5,300 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.18% | 2,000 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.03% | 111,000 |
| Oct 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.19% | 558 |
| Oct 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -15.31% | 10,000 |
| Oct 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 27.23% | 3,000 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -27.55% | 1,010 |
| Sep 30, 2025 | 0.04 | 0.07 | 0.04 | 0.06 | 0.06 | 38.68% | 125,308 |
| Sep 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -0.24% | 141,609 |
| Sep 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -7.61% | 171,558 |
| Sep 23, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.22% | 2,800 |
| Sep 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,060 |
| Sep 19, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.89% | 67,500 |