ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,745.69
      0.01%
      US Tech 100
      19,500.80
      -0.40%
      Dow Jones
      42,385.54
      0.50%
      Brent Oil
      71.675
      1.02%
      Bitcoin
      66,325.49
      1.75%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Canada
      5. TSXV
      6. Grounded Lithium Corp (GRD)

      7. Grounded Lithium Corp (GRD) Historical

      GRD Grounded Lithium Corp

      0.035
      0.00 (0.00%)
      Last Updated: 20:00:00
      Delayed by 15 minutes

      GRD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 26 2024 0.035 0.00 0.00% 0.035 0.035 0.035 39,000
      Sep 25 2024 0.035 0.005 16.67% 0.035 0.035 0.035 1,100
      Sep 24 2024 0.03 -0.005 -14.29% 0.035 0.035 0.03 71,000
      Sep 23 2024 0.035 0.005 16.67% 0.035 0.035 0.035 25,000
      Sep 20 2024 0.03 -0.005 -14.29% 0.035 0.035 0.03 41,000
      Sep 19 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
      Sep 18 2024 0.035 0.00 0.00% 0.035 0.035 0.035 25,000
      Sep 17 2024 0.035 0.00 0.00% 0.03 0.035 0.03 21,581
      Sep 16 2024 0.035 0.00 0.00% 0.035 0.035 0.035 118,200
      Sep 13 2024 0.035 0.005 16.67% 0.035 0.035 0.035 43,000
      Sep 12 2024 0.03 0.00 0.00% 0.035 0.035 0.03 49,000
      Sep 11 2024 0.03 -0.005 -14.29% 0.03 0.03 0.03 26,000
      Sep 10 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
      Sep 09 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
      Sep 06 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
      Sep 05 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
      Sep 04 2024 0.035 0.00 0.00% 0.035 0.035 0.035 61,423
      Sep 03 2024 0.035 0.00 0.00% 0.035 0.035 0.035 15
      Aug 30 2024 0.035 0.01 40.00% 0.03 0.04 0.03 394,500
      Aug 29 2024 0.025 -0.01 -28.57% 0.035 0.035 0.025 232,255
      Aug 28 2024 0.035 0.00 0.00% 0.035 0.035 0.035 69,000
      Aug 27 2024 0.035 0.00 0.00% 0.035 0.035 0.035 21,000
      Aug 26 2024 0.035 -0.005 -12.50% 0.035 0.04 0.035 458,222
      Aug 23 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Aug 22 2024 0.04 0.00 0.00% 0.04 0.04 0.04 25,300
      Aug 21 2024 0.04 0.005 14.29% 0.035 0.04 0.035 24,000
      Aug 20 2024 0.035 0.00 0.00% 0.035 0.035 0.035 56,275
      Aug 19 2024 0.035 0.00 0.00% 0.035 0.035 0.03 66,000
      Aug 16 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
      Aug 15 2024 0.035 0.00 0.00% 0.035 0.035 0.035 3,000
      Aug 14 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
      Aug 13 2024 0.035 0.00 0.00% 0.035 0.035 0.035 3,100
      Aug 12 2024 0.035 0.005 16.67% 0.035 0.035 0.035 12,960
      Aug 09 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      Aug 08 2024 0.03 -0.005 -14.29% 0.03 0.03 0.03 1,000
      Aug 07 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
      Aug 06 2024 0.035 0.00 0.00% 0.03 0.035 0.03 23,700
      Aug 02 2024 0.035 -0.005 -12.50% 0.035 0.035 0.035 89,000
      Aug 01 2024 0.04 0.005 14.29% 0.04 0.04 0.04 73,000
      Jul 31 2024 0.035 0.00 0.00% 0.035 0.035 0.035 43,500
      Jul 30 2024 0.035 -0.005 -12.50% 0.035 0.035 0.035 5,321
      Jul 29 2024 0.04 0.00 0.00% 0.04 0.04 0.04 2,200
      Jul 26 2024 0.04 0.00 0.00% 0.04 0.04 0.04 3,000
      Jul 25 2024 0.04 0.00 0.00% 0.04 0.04 0.04 8,000
      Jul 24 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Jul 23 2024 0.04 0.005 14.29% 0.045 0.045 0.04 5,927
      Jul 22 2024 0.035 0.00 0.00% 0.04 0.04 0.035 60,952
      Jul 19 2024 0.035 -0.005 -12.50% 0.04 0.04 0.035 15,375
      Jul 18 2024 0.04 0.00 0.00% 0.04 0.04 0.04 281,435
      Jul 17 2024 0.04 0.00 0.00% 0.035 0.04 0.035 202,500
      Jul 16 2024 0.04 -0.005 -11.11% 0.045 0.045 0.04 24,580
      Jul 15 2024 0.045 0.005 12.50% 0.045 0.045 0.045 2,500
      Jul 12 2024 0.04 0.00 0.00% 0.04 0.04 0.04 5,000
      Jul 11 2024 0.04 0.00 0.00% 0.045 0.045 0.04 14,000
      Jul 10 2024 0.04 0.00 0.00% 0.045 0.05 0.04 89,655
      Jul 09 2024 0.04 0.005 14.29% 0.035 0.04 0.035 47,000
      Jul 08 2024 0.035 -0.01 -22.22% 0.04 0.04 0.035 132,500
      Jul 05 2024 0.045 0.005 12.50% 0.045 0.045 0.045 54,270
      Jul 04 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Jul 03 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Jul 02 2024 0.04 0.00 0.00% 0.045 0.045 0.04 40,128

      Your Recent History

      TSXV
      GRD
      Grounded Lithium
      BOV
      B3SA3R
      B3 SA - Brasil Bolsa Bal... ON
      BITMOT
      2742833
      Coe Fx 3.625% Jan28 Usd
      Delayed Upgrade Clock