Skip to main content
logo
Grounded Lithium Corp. (TSXV:GRD)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
-0.0150 (-21.43%)
Aug 10, 2026, 3:59 PM EST

Grounded Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20260.070.070.060.060.06-21.43%54,925
Aug 5, 20260.070.070.070.070.07-2,000
Aug 4, 20260.070.070.070.070.077.69%8,285
Jul 31, 20260.060.070.060.070.0718.18%32,100
Jul 30, 20260.060.060.060.060.06-13,000
Jul 29, 20260.060.060.060.060.06-3,000
Jul 28, 20260.060.060.060.060.06-35,133
Jul 27, 20260.070.070.060.060.06-8.33%79,038
Jul 23, 20260.060.060.060.060.06-7.69%6,096
Jul 22, 20260.060.070.060.070.078.33%46,000
Jul 21, 20260.060.060.060.060.06-30,000
Jul 20, 20260.070.070.060.060.069.09%5,543
Jul 14, 20260.060.060.060.060.06-15.38%1,000
Jul 13, 20260.060.070.060.070.07-3,001
Jul 10, 20260.070.070.070.070.07-7.14%2,000
Jul 8, 20260.070.070.070.070.0716.67%5,000
Jul 7, 20260.060.060.060.060.06-4,166
Jul 6, 20260.060.060.060.060.06-7.69%2,001
Jul 2, 20260.070.070.070.070.078.33%7,518
Jun 26, 20260.070.070.060.060.06-18,200
Jun 24, 20260.070.070.060.060.06-7.69%33,000
Jun 23, 20260.070.070.070.070.07-13.33%2,000
Jun 19, 20260.080.080.080.080.087.14%2,550
Jun 18, 20260.070.070.070.070.0716.67%93,073
Jun 16, 20260.060.060.060.060.06-7.69%24,615
Jun 12, 20260.060.070.060.070.078.33%119,250
Jun 11, 20260.060.060.060.060.06-7.69%56,190
Jun 10, 20260.070.070.070.070.07-7.14%5,000
Jun 9, 20260.070.070.070.070.0716.67%10,001
Jun 8, 20260.070.070.060.060.0620.00%119,308
Jun 5, 20260.080.080.050.050.05-41.18%694,246
Jun 4, 20260.080.090.080.090.096.25%191,900
Jun 3, 20260.080.080.080.080.0814.29%2,200
Jun 1, 20260.080.080.070.070.07-12.50%21,000
May 29, 20260.080.080.080.080.08-4,000
May 28, 20260.070.080.070.080.0823.08%20,829
May 27, 20260.070.070.070.070.07-1,503
May 26, 20260.080.080.070.070.07-13.33%10,000
May 22, 20260.080.080.080.080.087.14%1,601
May 21, 20260.070.090.070.070.07-32,510
May 20, 20260.070.070.070.070.07-53,336
May 19, 20260.080.080.070.070.07-12.50%170,004
May 15, 20260.080.080.080.080.08-5.88%11,467
May 14, 20260.090.090.090.090.09-10,080
May 13, 20260.080.090.080.090.096.25%9,876
May 12, 20260.080.080.080.080.0814.29%7,000
May 11, 20260.070.080.070.070.07-31,979
May 8, 20260.070.070.070.070.07-6.67%70,905
May 7, 20260.080.080.080.080.087.14%60,000
May 6, 20260.080.080.070.070.07-12.50%35,754