Energy Transition Minerals Ltd (PK) (GDLNF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -27.7777777778 | 0.018 | 0.018 | 0.012 | 95525 | 0.01542345 | CS |
| 4 | -0.005 | -27.7777777778 | 0.018 | 0.0213 | 0.012 | 58068 | 0.01496496 | CS |
| 12 | -0.0105 | -44.6808510638 | 0.0235 | 0.0235 | 0.0093 | 82836 | 0.01583189 | CS |
| 26 | -0.0146 | -52.8985507246 | 0.0276 | 0.033 | 0.0093 | 71932 | 0.0194868 | CS |
| 52 | -0.022 | -62.8571428571 | 0.035 | 0.04 | 0.0093 | 81890 | 0.0237593 | CS |
| 156 | -0.063 | -82.8947368421 | 0.076 | 0.113 | 0.0093 | 132339 | 0.05137877 | CS |
| 260 | -0.0877 | -87.090367428 | 0.1007 | 0.294 | 0.0093 | 239069 | 0.09495258 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725053340 | 0.013 | -0.002 | -13.33 | 0.0156 | 0.018 | 0.013 | 119578 |
| 1724966400 | 0.015 | -0.0005 | -3.23 | 0.012 | 0.0155 | 0.012 | 142500 |
| 1724880360 | 0.0155 | 0 | 0.00 | 0.018 | 0.018 | 0.013 | 58100 |
| 1724794080 | 0.0155 | -0.0008 | -4.91 | 0.018 | 0.018 | 0.013 | 129000 |
| 1724707740 | 0.0162999 | 0.0032999 | 25.38 | 0.018 | 0.018 | 0.0162999 | 52500 |
| 1724448540 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1724362140 | 0.013 | 0.0009 | 7.44 | 0.013 | 0.013 | 0.013 | 4801 |
| 1724275380 | 0.0121 | 0.0001 | 0.83 | 0.012 | 0.0142 | 0.012 | 220000 |
| 1724188800 | 0.012 | -0.006 | -33.33 | 0.015 | 0.015 | 0.012 | 23000 |
| 1724102880 | 0.018 | -0.002 | -10.00 | 0.018 | 0.018 | 0.018 | 104055 |
| 1723843740 | 0.02 | 0.0047 | 30.72 | 0.0179 | 0.02 | 0.0179 | 4306 |
| 1723757220 | 0.0153 | 0 | 0.00 | 0.0153 | 0.0153 | 0.0153 | 0 |
| 1723670820 | 0.0153 | -0.0047 | -23.50 | 0.0185 | 0.0185 | 0.0153 | 23428 |
| 1723584360 | 0.02 | 0.006 | 42.86 | 0.02 | 0.02 | 0.02 | 50000 |
| 1723497900 | 0.014 | 0 | 0.00 | 0.02 | 0.02 | 0.014 | 93750 |
| 1723238400 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1723152000 | 0.014 | -0.0035 | -20.00 | 0.014 | 0.014 | 0.014 | 10000 |
| 1723065720 | 0.0175 | -0.0038 | -17.84 | 0.01755 | 0.01755 | 0.014 | 6071 |
| 1722979800 | 0.0213 | 0.0069 | 47.92 | 0.0213 | 0.0213 | 0.0213 | 3571 |
| 1722893340 | 0.0144 | 0 | 0.00 | 0.0144 | 0.0144 | 0.0144 | 0 |
| 1722634140 | 0.0144 | 0.0034 | 30.91 | 0.018 | 0.018 | 0.0144 | 4000 |
| 1722547620 | 0.011 | -0.004 | -26.67 | 0.02 | 0.02 | 0.011 | 4026 |
| 1722461340 | 0.015 | 0.004 | 36.36 | 0.011 | 0.015 | 0.011 | 55880 |
| 1722374820 | 0.011 | -0.001 | -8.33 | 0.0117 | 0.013 | 0.011 | 143500 |
| 1722288180 | 0.012 | -0.008 | -40.00 | 0.0148 | 0.0148 | 0.012 | 112536 |
| 1722029100 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 30010 |
| 1721942880 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1721856480 | 0.015 | 0.0026 | 20.97 | 0.015 | 0.015 | 0.015 | 10000 |
| 1721770140 | 0.0124 | -0.0026 | -17.33 | 0.0149 | 0.0149 | 0.0123 | 51000 |
| 1721683740 | 0.015 | 0.0008 | 5.63 | 0.0144 | 0.015 | 0.0144 | 38500 |
| 1721424180 | 0.0142 | 0.0002 | 1.43 | 0.01698 | 0.01698 | 0.0142 | 102475 |
| 1721337960 | 0.014 | 0.001 | 7.69 | 0.014 | 0.014 | 0.014 | 55751 |
| 1721251320 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1721164920 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 299250 |
| 1721078940 | 0.013 | 0 | 0.00 | 0.0117 | 0.013325 | 0.0117 | 33976 |
| 1720819200 | 0.013 | -0.0028 | -17.72 | 0.013 | 0.013 | 0.013 | 10000 |
| 1720733280 | 0.0158 | 0.00115 | 7.85 | 0.013 | 0.0165 | 0.0123 | 167482 |
| 1720646880 | 0.01465 | 0.00235 | 19.11 | 0.0122 | 0.01465 | 0.0122 | 75300 |
| 1720560540 | 0.0123 | -0.0024 | -16.33 | 0.0168999 | 0.0168999 | 0.0123 | 285200 |
| 1720473600 | 0.0147 | 0.00066 | 4.70 | 0.0138 | 0.0147 | 0.0138 | 14000 |
| 1720214640 | 0.01404 | -0.00092 | -6.15 | 0.017 | 0.017 | 0.0134 | 92153 |
| 1720041000 | 0.01496 | 0.00196 | 15.08 | 0.01496 | 0.01496 | 0.01496 | 5000 |
| 1719955740 | 0.013 | 0.002 | 18.18 | 0.012 | 0.013 | 0.012 | 150251 |
| 1719868980 | 0.011 | -0.0033 | -23.08 | 0.01 | 0.0155 | 0.01 | 110000 |
| 1719610020 | 0.0143 | 0 | 0.00 | 0.0092999 | 0.01715 | 0.0092999 | 69800 |
| 1719523200 | 0.0143 | -0.00285 | -16.62 | 0.01715 | 0.01715 | 0.0143 | 5000 |
| 1719437040 | 0.01715 | 0.00175 | 11.36 | 0.016 | 0.01715 | 0.0155 | 72376 |
| 1719350880 | 0.0154 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0154 | 127500 |
| 1719264540 | 0.0154 | -0.0018 | -10.47 | 0.0182 | 0.0182 | 0.0154 | 16750 |
| 1719005220 | 0.0172 | -0.001774 | -9.35 | 0.0182 | 0.0182 | 0.0172 | 44890 |
| 1718918640 | 0.018974 | 0.000774 | 4.25 | 0.0182 | 0.02 | 0.01755 | 55720 |
| 1718746140 | 0.0182 | -0.0037 | -16.89 | 0.0182 | 0.0216 | 0.0182 | 32066 |
| 1718659680 | 0.0219 | 0.0021 | 10.61 | 0.017 | 0.0219 | 0.017 | 212586 |
| 1718400300 | 0.0198 | -0.0002 | -1.00 | 0.0205 | 0.0205 | 0.0162 | 410150 |
| 1718314140 | 0.02 | -0.0002 | -0.99 | 0.0201 | 0.02214 | 0.02 | 136455 |
| 1718227380 | 0.0202 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0202 | 242809 |
| 1718141340 | 0.0202 | -0.0016 | -7.34 | 0.0226 | 0.0226 | 0.0202 | 5500 |
| 1718054880 | 0.0218 | -0.0017 | -7.23 | 0.0218 | 0.0218 | 0.0218 | 485 |
| 1717795800 | 0.0235 | 0.0021 | 9.81 | 0.0235 | 0.0235 | 0.0235 | 100000 |
| 1717709400 | 0.0214 | -0.0006 | -2.73 | 0.022 | 0.022 | 0.0201 | 27545 |
| 1717622460 | 0.022 | -0.001 | -4.35 | 0.02375 | 0.02375 | 0.022 | 14111 |
| 1717536540 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1717450140 | 0.023 | 0.001 | 4.55 | 0.023 | 0.023 | 0.023 | 1000 |
| 1717190940 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
