Skip to main content
logo
Grounded Lithium Corp. (TSXV:GRD)
Canada flag Canada · Delayed Price · Currency is CAD
0.1000
0.00 (0.00%)
At close: Jan 20, 2026

Grounded Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 20260.100.110.100.100.1011.11%200,866
Jan 16, 20260.100.100.080.090.09-169,362
Jan 15, 20260.100.100.090.090.09-85,778
Jan 14, 20260.100.110.090.090.09-10.00%301,332
Jan 13, 20260.120.130.100.100.10-550,710
Jan 12, 20260.090.100.090.100.1025.00%210,185
Jan 9, 20260.080.090.080.080.08-78,980
Jan 8, 20260.090.090.080.080.08-81,875
Jan 7, 20260.090.090.080.080.08-5.88%262,840
Jan 6, 20260.090.090.080.090.09-5.56%19,660
Jan 5, 20260.090.090.080.090.0912.50%23,010
Jan 2, 20260.080.080.080.080.086.67%39,396
Dec 31, 20250.090.090.080.080.08-11.76%55,554
Dec 30, 20250.090.090.090.090.09-5.56%93,008
Dec 29, 20250.080.090.080.090.0920.00%102,717
Dec 24, 20250.080.080.080.080.08-6.25%22,625
Dec 23, 20250.090.090.080.080.08-15.79%82,160
Dec 22, 20250.090.100.090.100.1018.75%82,785
Dec 19, 20250.080.090.080.080.086.67%115,946
Dec 18, 20250.080.080.070.080.087.14%334,165
Dec 17, 20250.060.080.060.070.077.69%608,865
Dec 16, 20250.060.070.060.070.0730.00%3,736,253
Dec 15, 20250.060.060.050.050.05-9.09%106,732
Dec 12, 20250.060.060.060.060.0610.00%39,000
Dec 11, 20250.050.060.050.050.05-117,600
Dec 8, 20250.050.050.050.050.05-9.09%33,009
Dec 5, 20250.060.060.060.060.06-101,000
Dec 4, 20250.050.060.050.060.06-94,000
Dec 3, 20250.060.060.060.060.0610.00%285,000
Dec 2, 20250.050.050.050.050.05-7,433
Dec 1, 20250.060.060.050.050.05-9.09%82,604
Nov 28, 20250.060.060.060.060.0610.00%33,454
Nov 27, 20250.050.050.050.050.05-9.09%2,000
Nov 26, 20250.060.060.060.060.06-34,900
Nov 25, 20250.060.060.060.060.06-40,000
Nov 24, 20250.060.060.050.060.06-15.38%255,380
Nov 21, 20250.060.070.060.070.078.33%79,080
Nov 20, 20250.070.070.060.060.06-14.29%124,500
Nov 19, 20250.060.070.060.070.0716.67%341,441
Nov 18, 20250.050.060.050.060.0620.00%486,600
Nov 17, 20250.050.050.050.050.0511.11%206,000
Nov 14, 20250.040.050.040.050.0512.50%133,115
Nov 13, 20250.040.040.040.040.04-655,940
Nov 12, 20250.040.040.040.040.04-11,000
Nov 10, 20250.040.040.040.040.04-26,000
Nov 7, 20250.050.050.040.040.04-293,000
Nov 6, 20250.040.040.040.040.04-20,000
Nov 5, 20250.050.050.040.040.04-20.00%187,564
Nov 3, 20250.050.050.050.050.05-37,000
Oct 31, 20250.050.050.050.050.05-48,219