Grounded Lithium Corp. (TSXV:GRD)
Canada
· Delayed Price · Currency is CAD 0.0300
0.00 (0.00%)
May 2, 2025, 1:33 PM EDT
Grounded Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 653,000 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 35,000 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 24,500 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 26,700 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 233,000 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 28,000 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,000 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 92,200 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 79,000 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 68,000 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 207,000 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 433,000 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 299,025 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 30,000 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 72,100 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 10,000 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,000 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 7,000 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 7,000 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 21,000 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,700 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 5,000 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Feb 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 23,833 |
| Feb 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 39,800 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 3,000 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 10,000 |