ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.65
-0.26%
US Tech 100
19,215.20
0.25%
S&P 500
5,431.60
-0.04%
US Dollar vs CAD
1.37395
-0.09%
Bitcoin
66,160.22
-0.72%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
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

0.045
-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

Your Recent History

TSXV
GRD
Grounded Lithium
COIN
TKAUSD
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved