Grounded Lithium Corp. (GRDAF)
OTCMKTS · Delayed Price · Currency is USD
0.0390
-0.0042 (-9.72%)
Oct 17, 2025, 2:56 PM EDT
Grounded Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.52% | 122,649 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.78% | 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 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| 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 | 5.28% | 2,000 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.97% | 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 | -15.35% | 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 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| 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 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.25% | 30,000 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,000 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.71% | 165,185 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.02% | 1,400 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1 |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Sep 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.17% | 7,835 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.40% | 1,000 |
| Sep 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.87% | 600 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.10% | 238,080 |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -1.31% | 16,147 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.74% | 6,100 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.42% | 25,867 |
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.65% | 5,000 |
| Aug 27, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 13.52% | 170,002 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -17.02% | 36,000 |
| Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 20.23% | 53,700 |
| Aug 22, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -16.02% | 7,125 |
| Aug 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.58% | 67,100 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -4.12% | 600 |
| Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.80% | 12,050 |
| Aug 14, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | -6.24% | 22,850 |
| Aug 13, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 14.71% | 31,680 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.71% | 50,120 |
| Aug 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 15.96% | 2,000 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.27% | 3,180 |