Grounded Lithium Corp (GRD)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.045 | 0.045 | 0.045 | 10 | 0.045 | CS |
| 4 | -0.01 | -18.1818181818 | 0.055 | 0.055 | 0.045 | 22134 | 0.04879502 | CS |
| 12 | 0.015 | 50 | 0.03 | 0.07 | 0.03 | 60919 | 0.05543537 | CS |
| 26 | 0.01 | 28.5714285714 | 0.035 | 0.07 | 0.025 | 60893 | 0.04445041 | CS |
| 52 | -0.04 | -47.0588235294 | 0.085 | 0.11 | 0.025 | 83771 | 0.04894525 | CS |
| 156 | -0.315 | -87.5 | 0.36 | 0.5 | 0.025 | 81328 | 0.15894764 | CS |
| 260 | -0.315 | -87.5 | 0.36 | 0.5 | 0.025 | 81328 | 0.15894764 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734648000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734561600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734475200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 48 |
| 1734388800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734129600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734043200 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 22000 |
| 1733956800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733870400 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 77500 |
| 1733784000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 29000 |
| 1733524800 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.045 | 32000 |
| 1733438400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 5000 |
| 1733352000 | 0.045 | -0.01 | -18.18 | 0.05 | 0.05 | 0.045 | 177100 |
| 1733265600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 28000 |
| 1733179200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 11616 |
| 1732920000 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 50000 |
| 1732833600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 355 |
| 1732747200 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 2202 |
| 1732660800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 7850 |
| 1732574400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1732315200 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 11908 |
| 1732228800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 38500 |
| 1732142400 | 0.055 | -0.005 | -8.33 | 0.065 | 0.065 | 0.055 | 648000 |
| 1732056000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 51000 |
| 1731969600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 250150 |
| 1731710400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1731624000 | 0.06 | -0.01 | -14.29 | 0.065 | 0.065 | 0.06 | 67000 |
| 1731537600 | 0.07 | 0.005 | 7.69 | 0.0675 | 0.07 | 0.0675 | 16001 |
| 1731451200 | 0.065 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 658823 |
| 1731364800 | 0.065 | 0.005 | 8.33 | 0.065 | 0.07 | 0.065 | 196320 |
| 1731105600 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 120350 |
| 1731019200 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 9220 |
| 1730932800 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 59000 |
| 1730846400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730760000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 1000 |
| 1730497200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 3022 |
| 1730410800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730324400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730238000 | 0.055 | 0.01 | 22.22 | 0.045 | 0.06 | 0.045 | 154000 |
| 1730151600 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 16005 |
| 1729892400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729806000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 8670 |
| 1729719600 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 10000 |
| 1729633200 | 0.045 | -0.01 | -18.18 | 0.055 | 0.055 | 0.045 | 113500 |
| 1729546800 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 11505 |
| 1729287600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 4000 |
| 1729201200 | 0.05 | 0.01 | 25.00 | 0.045 | 0.055 | 0.045 | 243095 |
| 1729114800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 26016 |
| 1729028400 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 31130 |
| 1728682800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728596400 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 41000 |
| 1728510000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 20800 |
| 1728423600 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 14000 |
| 1728337200 | 0.045 | 0.01 | 28.57 | 0.035 | 0.045 | 0.035 | 200000 |
| 1728078000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727991600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727905200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1500 |
| 1727818800 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 25000 |
| 1727732400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 200 |
| 1727473200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727386800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 39000 |
| 1727300400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 1100 |
| 1727214000 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 71000 |
| 1727127600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 25000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
