Grounded Lithium Corp. (GRDAF)
OTCMKTS
· Delayed Price · Currency is USD
0.0267
-0.0233 (-46.60%)
May 2, 2025, 4:00 PM EDT
Grounded Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -8.97% | 324,259 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 22.28% | 132,712 |
| May 2, 2025 | 0.02 | 0.05 | 0.02 | 0.03 | 0.03 | -33.25% | 154,250 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,518 |
| Apr 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 29.03% | 2,360 |
| Apr 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 55.00% | 146,010 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 700 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,013 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 200,550 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 3,290 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,150 |
| Apr 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 82.48% | 9,200 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | 2.24% | 800 |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -37.06% | 3,000 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 3.35% | 7,625 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.62% | 5,501 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.64% | 11,900 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.22% | 10,000 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.18% | 13,938 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.90% | 200 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.06% | 2,312 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 27.86% | 5,500 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.81% | 2,002 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23.43% | 7,000 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.62% | 12,000 |
| Mar 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 41.53% | 8,000 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.43% | 32,522 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.44% | 1,000 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.95% | 27,100 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.65% | 90,500 |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.67% | 22,202 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.80% | 116 |
| Mar 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.38% | 15,040 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -2.50% | 2,000 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |