Grounded Lithium Corp. (TSXV:GRD)
Canada
· Delayed Price · Currency is CAD 0.0350
0.00 (0.00%)
Jun 5, 2025, 1:07 PM EDT
Grounded Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 217,000 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 372,000 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 336,000 |
| May 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 336,000 |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 293,500 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 309,000 |
| May 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 202,000 |
| May 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 55,000 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 51,000 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 303,000 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 41,200 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 262,000 |
| May 14, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -33.33% | 309,200 |
| May 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 352,800 |
| May 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 185,000 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 456,400 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 444,000 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 744,500 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 183,000 |
| 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 |