Skip to main content
logo
Grounded Lithium Corp. (TSXV:GRD)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
0.00 (0.00%)
Mar 2, 2026, 10:04 AM EST

Grounded Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.070.070.060.060.06-14.29%74,599
Feb 26, 20260.070.070.070.070.07-22,069
Feb 25, 20260.070.070.070.070.07-42,049
Feb 24, 20260.060.070.060.070.0727.27%78,994
Feb 23, 20260.070.070.060.060.06-8.33%149,995
Feb 20, 20260.060.060.060.060.06-7.69%72,100
Feb 19, 20260.060.070.060.070.07-21,000
Feb 18, 20260.070.070.060.070.07-163,399
Feb 17, 20260.070.070.070.070.078.33%41,017
Feb 13, 20260.070.070.060.060.06-7.69%42,347
Feb 12, 20260.060.070.060.070.07-102,747
Feb 11, 20260.070.070.060.070.07-47,565
Feb 10, 20260.070.080.070.070.07-135,614
Feb 9, 20260.070.070.070.070.07-77,010
Feb 6, 20260.060.070.060.070.078.33%63,699
Feb 5, 20260.060.060.060.060.06-7.69%216,806
Feb 4, 20260.080.080.070.070.07-7.14%183,915
Feb 3, 20260.070.070.070.070.077.69%39,610
Feb 2, 20260.070.070.070.070.07-7.14%186,795
Jan 30, 20260.080.080.070.070.07-17.65%472,791
Jan 29, 20260.090.090.090.090.09-5.56%32,820
Jan 28, 20260.100.100.090.090.09-5.26%90,300
Jan 27, 20260.100.100.100.100.105.56%19,470
Jan 26, 20260.100.100.090.090.09-5.26%119,273
Jan 23, 20260.100.110.100.100.10-5.00%159,750
Jan 22, 20260.100.110.100.100.105.26%104,500
Jan 21, 20260.110.110.100.100.10-5.00%188,485
Jan 20, 20260.090.110.090.100.10-84,800
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