Grounded Lithium Corp. (GRDAF)
OTCMKTS
· Delayed Price · Currency is USD
0.0244
+0.0024 (10.91%)
Jun 18, 2025, 12:05 PM EDT
Grounded Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 10.91% | 3,700 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -13.39% | 63,000 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.90% | 17,500 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 1.36% | 200 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.57% | 64,500 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.19% | 700 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.40% | 33,000 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.94% | 12,000 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.67% | 16,250 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Jun 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 33.00% | 52,100 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.07% | 45,552 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.75% | 6,200 |
| May 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 170,150 |
| May 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.28% | 148,050 |
| May 28, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 1.42% | 116,400 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.47% | 4,000 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.47% | 10,109 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 20, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.25% | 219,900 |
| May 19, 2025 | 0.04 | 0.06 | 0.02 | 0.03 | 0.03 | 21.56% | 286,095 |
| May 16, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 238,600 |
| May 15, 2025 | 0.03 | 0.05 | 0.02 | 0.02 | 0.02 | -27.45% | 382,520 |
| May 14, 2025 | 0.03 | 0.05 | 0.02 | 0.03 | 0.03 | -14.14% | 352,368 |
| May 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 29.63% | 620,812 |
| May 12, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 42.11% | 317,105 |
| May 9, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -48.92% | 1,044,965 |
| May 8, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 25.17% | 1,228,050 |
| 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 |