Skip to main content
logo
Grounded Lithium Corp. (GRDAF)
OTCMKTS · Delayed Price · Currency is USD
0.0490
-0.0076 (-13.43%)
Mar 13, 2026, 3:36 PM EST

Grounded Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 20260.060.060.060.060.06-1.22%10,000
Mar 11, 20260.050.060.050.060.0621.66%19,000
Mar 10, 20260.060.060.050.050.05-17.66%79,000
Mar 9, 20260.050.060.050.060.0612.82%20,000
Mar 6, 20260.050.050.050.050.05-24,140
Mar 5, 20260.060.060.050.050.05-6.97%11,500
Mar 4, 20260.050.050.050.050.0513.31%75,702
Mar 3, 20260.050.060.040.050.056.89%515,550
Mar 2, 20260.050.050.050.050.05-28.00%298,000
Feb 27, 20260.050.060.040.060.0622.55%115,391
Feb 26, 20260.060.060.050.050.05-6.93%425,500
Feb 25, 20260.050.060.050.050.0515.37%74,200
Feb 24, 20260.050.060.040.050.05-8.12%377,500
Feb 23, 20260.050.050.040.050.057.93%565,500
Feb 20, 20260.050.060.040.050.058.62%799,500
Feb 19, 20260.060.060.040.040.04-292,409
Feb 18, 20260.060.060.040.040.04-21.11%560,850
Feb 17, 20260.070.070.050.060.069.39%311,100
Feb 10, 20260.040.080.040.050.05-2.11%7,368
Feb 9, 20260.050.050.050.050.0516.00%39,082
Feb 6, 20260.040.050.040.050.05-1.53%15,055
Feb 5, 20260.050.050.050.050.05-4.79%25,048
Feb 4, 20260.060.060.050.050.051.69%46,000
Feb 3, 20260.050.050.050.050.05-5.60%50,000
Feb 2, 20260.080.080.040.050.05-8.93%39,000
Jan 30, 20260.060.060.050.050.05-7.26%21,439
Jan 29, 20260.070.070.060.060.06-14.45%58,877
Jan 28, 20260.070.070.070.070.07-0.72%31,667
Jan 27, 20260.070.070.070.070.070.72%12,500
Jan 26, 20260.070.080.060.070.07-7.36%67,433
Jan 23, 20260.070.080.070.070.07-1.71%117,000
Jan 22, 20260.090.090.080.080.08-36,892
Jan 21, 20260.070.080.070.080.084.11%24,500
Jan 20, 20260.080.080.060.070.07-0.27%71,350
Jan 16, 20260.080.080.050.070.07-2.66%45,675
Jan 15, 20260.080.080.060.080.0826.17%24,300
Jan 14, 20260.080.080.060.060.06-25.31%54,593
Jan 13, 20260.080.100.080.080.0834.34%89,510
Jan 12, 20260.060.070.060.060.06-6.01%33,100
Jan 9, 20260.050.070.050.060.062.43%37,442
Jan 8, 20260.060.060.060.060.062.83%4,000
Jan 7, 20260.060.070.050.060.061.35%353,647
Jan 2, 20260.050.060.050.060.062.96%29,000
Dec 31, 20250.060.060.060.060.06-7.85%40,505
Dec 30, 20250.060.060.060.060.060.81%33,500
Dec 29, 20250.060.060.050.060.06-2.06%85,228
Dec 26, 20250.060.060.060.060.060.16%20,000
Dec 23, 20250.060.060.060.060.06-0.16%40,733
Dec 22, 20250.060.080.060.060.069.15%175,842
Dec 19, 20250.060.060.050.060.06-12.14%374,041