Skip to main content
logo
Grounded Lithium Corp. (TSXV:GRD)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
-0.0050 (-7.14%)
Jun 10, 2026, 1:17 PM EST

Grounded Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 5, 20260.090.090.080.080.08-15.79%63,377
May 4, 20260.100.100.100.100.1011.76%10,750
May 1, 20260.090.090.090.090.09-3,864
Apr 30, 20260.090.090.090.090.09-10.53%6,000
Apr 29, 20260.100.100.100.100.10-15,126
Apr 28, 20260.100.100.090.100.105.56%33,666
Apr 27, 20260.090.100.090.090.095.88%13,192
Apr 23, 20260.090.090.090.090.09-5.56%1,625
Apr 22, 20260.100.100.090.090.09-10.00%38,923
Apr 21, 20260.080.130.080.100.1011.11%271,913
Apr 20, 20260.090.090.090.090.095.88%6,957
Apr 17, 20260.090.090.090.090.09-117,574
Apr 16, 20260.090.090.090.090.096.25%34,467
Apr 15, 20260.090.090.080.080.086.67%27,046
Apr 14, 20260.070.090.070.080.08-11.76%183,064
Apr 13, 20260.080.090.070.090.096.25%81,793
Apr 10, 20260.080.080.070.080.086.67%150,098
Apr 9, 20260.070.080.070.080.0815.38%88,443
Apr 8, 20260.070.070.070.070.07-13.33%35,115
Apr 6, 20260.080.080.080.080.08-3,643
Apr 2, 20260.080.080.080.080.08-6.25%79,574
Mar 31, 20260.080.090.080.080.086.67%54,599
Mar 30, 20260.080.080.080.080.087.14%41,500
Mar 27, 20260.070.070.070.070.07-6.67%4,779
Mar 26, 20260.080.080.070.080.08-36,332
Mar 25, 20260.080.080.080.080.08-11.76%115,976
Mar 24, 20260.080.090.080.090.096.25%30,934
Mar 23, 20260.070.080.070.080.0823.08%114,100