Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSXV
Grounded Lithium Corp (GRD)
Grounded Lithium Corp (GRD) Historical

GRD Grounded Lithium Corp

0.045

-0.005 (-10.00%)

Jun 14 2024 - Closed

Delayed by 15 minutes

GRD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.045	-0.005	-10.00%	0.05	0.05	0.045	25,000
Jun 13 2024	0.05	0.005	11.11%	0.05	0.05	0.05	48,000
Jun 12 2024	0.045	0.005	12.50%	0.04	0.06	0.04	83,000
Jun 11 2024	0.04	0.00	0.00%	0.035	0.055	0.035	187,509
Jun 10 2024	0.04	0.00	0.00%	0.04	0.045	0.04	13,999
Jun 07 2024	0.04	0.005	14.29%	0.04	0.04	0.04	50,350
Jun 06 2024	0.035	-0.005	-12.50%	0.04	0.04	0.035	412,100
Jun 05 2024	0.04	0.00	0.00%	0.04	0.04	0.04	50,000
Jun 04 2024	0.04	-0.005	-11.11%	0.04	0.045	0.04	22,000
Jun 03 2024	0.045	0.005	12.50%	0.04	0.045	0.04	12,924
May 31 2024	0.04	0.005	14.29%	0.04	0.04	0.04	56,363
May 30 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0
May 29 2024	0.035	-0.005	-12.50%	0.04	0.04	0.035	332,400
May 28 2024	0.04	-0.005	-11.11%	0.04	0.04	0.04	331,500
May 27 2024	0.045	0.005	12.50%	0.04	0.045	0.04	65,000
May 24 2024	0.04	0.00	0.00%	0.04	0.04	0.04	1,000
May 23 2024	0.04	0.00	0.00%	0.04	0.04	0.04	1,000
May 22 2024	0.04	-0.005	-11.11%	0.045	0.045	0.04	254,734
May 21 2024	0.045	0.005	12.50%	0.045	0.045	0.04	178,777
May 17 2024	0.04	-0.005	-11.11%	0.04	0.045	0.035	194,000
May 16 2024	0.045	0.00	0.00%	0.045	0.045	0.045	5,020
May 15 2024	0.045	-0.005	-10.00%	0.045	0.045	0.045	86,000
May 14 2024	0.05	0.00	0.00%	0.045	0.05	0.045	14,000
May 13 2024	0.05	0.00	0.00%	0.05	0.05	0.05	7,000
May 10 2024	0.05	-0.005	-9.09%	0.05	0.05	0.045	374,600
May 09 2024	0.055	0.00	0.00%	0.055	0.055	0.055	0
May 08 2024	0.055	0.005	10.00%	0.055	0.055	0.055	46,000
May 07 2024	0.05	-0.005	-9.09%	0.055	0.055	0.05	286,000
May 06 2024	0.055	0.00	0.00%	0.05	0.055	0.05	355,270
May 03 2024	0.055	0.01	22.22%	0.05	0.055	0.045	557,909
May 02 2024	0.045	0.00	0.00%	0.045	0.045	0.045	409,107
May 01 2024	0.045	0.00	0.00%	0.04	0.045	0.04	185,000
Apr 30 2024	0.045	0.005	12.50%	0.045	0.045	0.04	49,000
Apr 29 2024	0.04	0.00	0.00%	0.04	0.04	0.04	36,000
Apr 26 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0
Apr 25 2024	0.04	0.00	0.00%	0.04	0.04	0.04	21,000
Apr 24 2024	0.04	0.00	0.00%	0.04	0.045	0.04	536,300
Apr 23 2024	0.04	0.00	0.00%	0.04	0.04	0.04	200
Apr 22 2024	0.04	0.00	0.00%	0.035	0.04	0.035	5,267
Apr 19 2024	0.04	0.00	0.00%	0.04	0.04	0.04	5,000
Apr 18 2024	0.04	0.00	0.00%	0.035	0.04	0.035	186,635
Apr 17 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0
Apr 16 2024	0.04	0.005	14.29%	0.035	0.04	0.035	248,500
Apr 15 2024	0.035	-0.005	-12.50%	0.035	0.04	0.03	494,550
Apr 12 2024	0.04	-0.005	-11.11%	0.04	0.045	0.035	448,734
Apr 11 2024	0.045	0.00	0.00%	0.045	0.045	0.045	0
Apr 10 2024	0.045	0.00	0.00%	0.04	0.045	0.04	139,724
Apr 09 2024	0.045	0.00	0.00%	0.04	0.045	0.04	68,150
Apr 08 2024	0.045	-0.005	-10.00%	0.05	0.05	0.045	191,000
Apr 05 2024	0.05	0.00	0.00%	0.05	0.05	0.05	60,000
Apr 04 2024	0.05	-0.005	-9.09%	0.05	0.055	0.05	31,000
Apr 03 2024	0.055	0.00	0.00%	0.055	0.055	0.055	0
Apr 02 2024	0.055	0.005	10.00%	0.055	0.055	0.055	5,000
Apr 01 2024	0.05	0.00	0.00%	0.045	0.055	0.045	46,025
Mar 28 2024	0.05	0.00	0.00%	0.05	0.05	0.05	1,000
Mar 27 2024	0.05	0.00	0.00%	0.05	0.05	0.045	212,000
Mar 26 2024	0.05	-0.005	-9.09%	0.05	0.05	0.05	9,000
Mar 25 2024	0.055	0.005	10.00%	0.05	0.055	0.05	26,525
Mar 22 2024	0.05	0.00	0.00%	0.05	0.05	0.05	15,000
Mar 21 2024	0.05	0.00	0.00%	0.05	0.05	0.045	46,300
Mar 20 2024	0.05	0.00	0.00%	0.05	0.05	0.05	450
Mar 19 2024	0.05	0.00	0.00%	0.05	0.05	0.05	15,000

Grounded Lithium

Delayed Upgrade Clock