Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grounded Lithium Corp (OP: GRDAF )

0.0277 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.0610 0.0617 0.0587 0.0587 70,918 -0.00(-3.77%)
Jan 30, 2024 0.0582 0.0610 0.0582 0.0610 7,205 +0.00(+0.00%)
Jan 29, 2024 0.0612 0.0612 0.0545 0.0610 23,501 +0.00(+4.63%)
Jan 26, 2024 0.0580 0.0612 0.0550 0.0583 4,284 +0.00(+4.86%)
Jan 25, 2024 0.0612 0.0634 0.0549 0.0556 58,206 -0.01(-12.16%)
Jan 24, 2024 0.0590 0.0633 0.0590 0.0633 36,900 +0.00(+7.11%)
Jan 23, 2024 0.0633 0.0633 0.0591 0.0591 15,000 -0.00(-6.34%)
Jan 22, 2024 0.0634 0.0634 0.0591 0.0631 11,562 +0.00(+6.41%)
Jan 19, 2024 0.0630 0.0630 0.0593 0.0593 19,032 +0.00(+0.51%)
Jan 18, 2024 0.0633 0.0633 0.0590 0.0590 8,101 -0.00(-0.34%)
Jan 17, 2024 0.0625 0.0758 0.0592 0.0592 67,366 -0.00(-5.58%)
Jan 16, 2024 0.0800 0.0800 0.0627 0.0627 34,300 +0.00(+8.10%)
Jan 11, 2024 0.0580 0 +0.00(+0.00%)
Jan 10, 2024 0.0580 0.0580 0.0580 0.0580 240 +0.01(+16.00%)
Jan 09, 2024 0.0500 0.0500 0.0500 0.0500 15,011 -0.01(-19.74%)
Jan 08, 2024 0.0561 0.0623 0.0561 0.0623 20,000 +0.01(+10.66%)
Jan 05, 2024 0.0551 0.0563 0.0539 0.0563 20,242 +0.00(+0.00%)
Jan 03, 2024 0.0563 0 -0.00(-6.01%)
Jan 02, 2024 0.0597 0.0599 0.0585 0.0599 19,473 -0.00(-6.41%)
Dec 29, 2023 0.0640 0.0690 0.0640 0.0640 149,600 -0.00(-3.03%)
Dec 28, 2023 0.0600 0.0685 0.0600 0.0660 118,500 +0.01(+10.00%)
Dec 27, 2023 0.0631 0.0656 0.0600 0.0600 579,474 +0.00(+9.09%)
Dec 26, 2023 0.0540 0.0613 0.0540 0.0550 2,025 -0.00(-7.72%)
Dec 22, 2023 0.0637 0.0637 0.0596 0.0596 15,000 -0.01(-9.28%)
Dec 21, 2023 0.0658 0.0675 0.0634 0.0657 10,700 +0.00(+3.96%)
Dec 20, 2023 0.0631 0.0679 0.0631 0.0632 10,100 -0.00(-7.06%)
Dec 19, 2023 0.0700 0.0700 0.0622 0.0680 59,570 -0.00(-1.45%)
Dec 18, 2023 0.0585 0.0690 0.0585 0.0690 135,100 +0.01(+15.38%)
Dec 15, 2023 0.0611 0.0611 0.0540 0.0598 66,120 +0.00(+0.50%)
Dec 14, 2023 0.0589 0.0638 0.0400 0.0595 41,040 +0.00(+2.59%)
Dec 13, 2023 0.0588 0.0590 0.0570 0.0580 119,678 -0.00(-1.36%)
Dec 12, 2023 0.0563 0.0588 0.0540 0.0588 3,100 +0.00(+4.44%)
Dec 11, 2023 0.0546 0.0563 0.0450 0.0563 5,200 +0.00(+3.30%)
Dec 08, 2023 0.0593 0.0593 0.0410 0.0545 84,601 -0.01(-9.17%)
Dec 06, 2023 0.0600 0 +0.01(+16.96%)
Dec 05, 2023 0.0580 0.0623 0.0513 0.0513 61,777 -0.01(-11.25%)
Dec 04, 2023 0.0560 0.0608 0.0560 0.0578 71,100 -0.00(-3.83%)
Dec 01, 2023 0.0600 0.0630 0.0561 0.0601 33,451 +0.00(+0.17%)
Nov 30, 2023 0.0513 0.0600 0.0500 0.0600 94,432 +0.00(+1.87%)
Nov 29, 2023 0.0556 0.0589 0.0531 0.0589 129,450 +0.01(+13.71%)
Nov 28, 2023 0.0550 0.0550 0.0500 0.0518 78,500 -0.00(-5.82%)
Nov 27, 2023 0.0573 0.0623 0.0545 0.0550 27,814 -0.01(-14.06%)
Nov 22, 2023 0.0640 0 +0.00(+6.84%)
Nov 21, 2023 0.0620 0.0620 0.0568 0.0599 55,500 -0.00(-3.23%)
Nov 20, 2023 0.0575 0.0656 0.0549 0.0619 30,085 -0.00(-2.67%)
Nov 17, 2023 0.0674 0.0674 0.0600 0.0636 22,803 -0.00(-5.64%)
Nov 16, 2023 0.0666 0.0674 0.0655 0.0674 13,064 +0.00(+6.48%)
Nov 15, 2023 0.0700 0.0702 0.0607 0.0633 397,500 -0.01(-9.96%)
Nov 14, 2023 0.0703 0.0703 0.0700 0.0703 10,500 -0.00(-1.13%)
Nov 13, 2023 0.0695 0.0711 0.0695 0.0711 3,222 +0.00(+4.41%)
Nov 10, 2023 0.0681 0.0681 0.0681 0.0681 6,938 -0.00(-4.08%)
Nov 09, 2023 0.0774 0.0800 0.0710 0.0710 42,236 +0.00(+0.71%)
Nov 08, 2023 0.0725 0.0725 0.0705 0.0705 3,100 +0.00(+3.22%)
Nov 07, 2023 0.0676 0.0729 0.0676 0.0683 6,469 -0.00(-5.14%)
Nov 06, 2023 0.0660 0.0730 0.0660 0.0720 33,475 +0.01(+10.60%)
Nov 03, 2023 0.0596 0.0729 0.0596 0.0651 181,637 +0.00(+1.72%)
Nov 02, 2023 0.0636 0.0642 0.0597 0.0640 51,543 +0.00(+3.23%)
Nov 01, 2023 0.0642 0.0642 0.0620 0.0620 25,060 -0.00(-3.28%)
Oct 31, 2023 0.0641 0.0663 0.0641 0.0641 1,300 +0.00(+3.39%)
Oct 30, 2023 0.0620 0.0620 0.0620 0.0620 2,080 -0.01(-12.43%)
Oct 27, 2023 0.0753 0.0761 0.0601 0.0708 65,850 -0.01(-11.50%)
Oct 26, 2023 0.0800 0.0800 0.0759 0.0800 30,700 -0.00(-0.99%)
Oct 25, 2023 0.1000 0.1000 0.0720 0.0808 21,050 -0.01(-9.11%)
Oct 24, 2023 0.0772 0.1066 0.0740 0.0889 84,331 +0.01(+20.14%)
Oct 23, 2023 0.0740 0.0782 0.0740 0.0740 2,850 +0.00(+0.00%)
Oct 20, 2023 0.0700 0.0740 0.0700 0.0740 163,000 +0.00(+2.78%)
Oct 19, 2023 0.0650 0.0720 0.0650 0.0720 16,430 -0.00(-0.41%)
Oct 18, 2023 0.0600 0.0732 0.0600 0.0723 8,661 -0.00(-6.10%)
Oct 17, 2023 0.0833 0.0954 0.0720 0.0770 69,105 -0.02(-24.51%)
Oct 16, 2023 0.0833 0.1020 0.0833 0.1020 5,600 +0.00(+0.10%)
Oct 13, 2023 0.1019 0.1019 0.1019 0.1019 2,000 +0.01(+16.32%)
Oct 12, 2023 0.0986 0.1019 0.0876 0.0876 15,826 -0.01(-7.69%)
Oct 11, 2023 0.1019 0.1019 0.0949 0.0949 14,044 -0.00(-4.43%)
Oct 10, 2023 0.0993 0.0993 0.0993 0.0993 30,080 -0.00(-2.65%)
Oct 09, 2023 0.1020 0.1020 0.0960 0.1020 2,526 +0.00(+3.76%)
Oct 06, 2023 0.0957 0.0983 0.0950 0.0983 19,178 -0.00(-4.56%)
Oct 05, 2023 0.0873 0.1030 0.0810 0.1030 195,899 +0.01(+10.75%)
Oct 04, 2023 0.0952 0.0952 0.0780 0.0930 19,435 -0.01(-7.00%)
Oct 03, 2023 0.1000 0.1000 0.0985 0.1000 1,200 +0.00(+5.15%)
Oct 02, 2023 0.0907 0.0951 0.0887 0.0951 36,200 +0.00(+4.74%)
Sep 29, 2023 0.0960 0.0960 0.0890 0.0908 98,320 +0.00(+2.95%)
Sep 28, 2023 0.0853 0.0882 0.0853 0.0882 1,895 -0.00(-4.13%)
Sep 27, 2023 0.0903 0.0960 0.0903 0.0920 57,300 +0.01(+13.02%)
Sep 26, 2023 0.0761 0.0819 0.0761 0.0814 19,928 +0.00(+2.91%)
Sep 25, 2023 0.0610 0.0791 0.0615 0.0791 16,121 -0.01(-8.66%)
Sep 22, 2023 0.0742 0.0866 0.0742 0.0866 10,399 +0.00(+5.61%)
Sep 20, 2023 0.0820 470 -0.01(-8.17%)
Sep 19, 2023 0.0955 0.0970 0.0680 0.0893 5,727 -0.00(-4.90%)
Sep 18, 2023 0.0776 0.1000 0.0776 0.0939 40,450 +0.00(+0.00%)
Sep 15, 2023 0.0722 0.1000 0.0700 0.0939 58,475 +0.02(+26.04%)
Sep 14, 2023 0.0754 0.0789 0.0745 0.0745 14,350 +0.00(+3.33%)
Sep 13, 2023 0.0738 0.0738 0.0686 0.0721 100,450 -0.00(-5.13%)
Sep 12, 2023 0.0767 0.0775 0.0760 0.0760 13,950 -0.01(-6.98%)
Sep 11, 2023 0.0761 0.0824 0.0761 0.0817 41,210 +0.00(+4.08%)
Sep 08, 2023 0.0818 0.0818 0.0785 0.0785 18,708 -0.01(-7.10%)
Sep 07, 2023 0.0920 0.0920 0.0810 0.0845 22,800 -0.00(-5.59%)
Sep 06, 2023 0.0920 0.0954 0.0698 0.0895 56,850 +0.00(+4.68%)
Sep 05, 2023 0.0550 0.0955 0.0550 0.0855 170,599 +0.03(+42.50%)
Sep 01, 2023 0.0974 0.0974 0.0600 0.0600 61,263 -0.02(-25.93%)
Aug 31, 2023 0.0923 0.0924 0.0600 0.0810 25,625 -0.01(-7.95%)
Aug 30, 2023 0.0811 0.0923 0.0800 0.0880 32,200 +0.00(+3.90%)
Aug 29, 2023 0.0550 0.0847 0.0550 0.0847 7,520 +0.00(+5.74%)
Aug 28, 2023 0.0841 0.0923 0.0545 0.0801 49,780 -0.01(-9.18%)
Aug 25, 2023 0.0900 0.0900 0.0882 0.0882 20,744 +0.00(+1.61%)
Aug 24, 2023 0.0868 0.0891 0.0868 0.0868 10,999 -0.01(-6.06%)
Aug 23, 2023 0.0918 0.0924 0.0836 0.0924 34,800 +0.00(+0.22%)
Aug 22, 2023 0.0922 0.0960 0.0835 0.0922 23,650 +0.00(+0.00%)
Aug 21, 2023 0.0908 0.0922 0.0773 0.0922 3,914 +0.00(+2.44%)
Aug 18, 2023 0.0967 0.0967 0.0543 0.0900 32,457 -0.01(-10.00%)
Aug 17, 2023 0.1000 0.1040 0.0982 0.1000 75,361 -0.00(-0.30%)
Aug 16, 2023 0.1111 0.1111 0.1000 0.1003 43,492 -0.01(-8.82%)
Aug 15, 2023 0.1132 0.1132 0.1085 0.1100 11,214 +0.00(+0.27%)
Aug 14, 2023 0.1122 0.1150 0.1097 0.1097 25,677 -0.00(-1.61%)
Aug 11, 2023 0.1122 0.1122 0.1085 0.1115 49,150 +0.00(+0.54%)
Aug 10, 2023 0.1125 0.1125 0.1059 0.1109 61,954 +0.00(+0.27%)
Aug 09, 2023 0.1160 0.1160 0.1100 0.1106 6,180 -0.01(-5.63%)
Aug 08, 2023 0.1233 0.1233 0.1112 0.1172 120,901 -0.00(-3.93%)
Aug 07, 2023 0.1200 0.1240 0.1200 0.1220 10,291 +0.00(+0.16%)
Aug 04, 2023 0.1200 0.1300 0.1200 0.1218 72,008 +0.00(+1.50%)
Aug 03, 2023 0.1260 0.1290 0.1106 0.1200 47,845 -0.01(-5.29%)
Aug 02, 2023 0.1281 0.1300 0.1267 0.1267 3,229 -0.00(-2.09%)
Aug 01, 2023 0.1320 0.1320 0.1220 0.1294 13,303 -0.00(-2.34%)
Jul 31, 2023 0.1000 0.1325 0.1000 0.1325 38,978 +0.01(+9.32%)
Jul 28, 2023 0.1263 0.1263 0.1191 0.1212 46,698 +0.00(+1.25%)
Jul 27, 2023 0.1250 0.1307 0.1133 0.1197 37,921 -0.01(-7.28%)
Jul 26, 2023 0.1100 0.1433 0.1008 0.1291 161,050 +0.02(+17.36%)
Jul 25, 2023 0.1100 0.1145 0.1025 0.1100 49,501 -0.00(-3.51%)
Jul 24, 2023 0.1070 0.1140 0.1050 0.1140 23,753 +0.00(+1.69%)
Jul 21, 2023 0.1139 0.1140 0.1101 0.1121 21,992 -0.00(-0.27%)
Jul 20, 2023 0.1100 0.1138 0.1100 0.1124 20,599 -0.00(-1.40%)
Jul 19, 2023 0.1276 0.1496 0.1124 0.1140 123,867 -0.01(-8.80%)
Jul 18, 2023 0.1200 0.1250 0.1200 0.1250 404,534 +0.00(+1.05%)
Jul 17, 2023 0.1200 0.1252 0.1200 0.1237 25,605 -0.00(-2.60%)
Jul 14, 2023 0.1220 0.1270 0.1200 0.1270 189,786 +0.00(+3.25%)
Jul 13, 2023 0.1200 0.1253 0.1200 0.1230 28,199 +0.00(+0.57%)
Jul 12, 2023 0.1285 0.1285 0.1200 0.1223 18,935 -0.00(-0.24%)
Jul 11, 2023 0.1201 0.1341 0.1201 0.1226 16,505 -0.01(-4.44%)
Jul 10, 2023 0.1348 0.1348 0.1270 0.1283 98,403 -0.01(-4.96%)
Jul 07, 2023 0.1257 0.1350 0.1153 0.1350 61,516 +0.01(+10.20%)
Jul 06, 2023 0.1227 0.1227 0.1225 0.1225 1,752 -0.00(-2.78%)
Jul 05, 2023 0.1350 0.1350 0.1153 0.1260 31,832 -0.00(-3.08%)
Jul 03, 2023 0.1252 0.1300 0.1153 0.1300 18,653 +0.01(+8.24%)
Jun 30, 2023 0.1300 0.1300 0.1153 0.1201 104,663 -0.01(-6.90%)
Jun 29, 2023 0.1261 0.1290 0.1250 0.1290 28,238 +0.00(+3.04%)
Jun 28, 2023 0.1301 0.1350 0.1250 0.1252 27,647 -0.01(-7.26%)
Jun 27, 2023 0.1305 0.1400 0.1250 0.1350 191,507 +0.01(+7.91%)
Jun 26, 2023 0.1266 0.1337 0.1251 0.1251 37,764 -0.00(-2.95%)
Jun 23, 2023 0.1287 0.1338 0.1287 0.1289 71,604 -0.01(-6.66%)
Jun 22, 2023 0.1275 0.1569 0.1251 0.1381 61,022 -0.01(-5.99%)
Jun 21, 2023 0.1550 0.1569 0.1275 0.1469 68,006 -0.01(-3.36%)
Jun 20, 2023 0.1589 0.1590 0.1350 0.1520 56,564 +0.00(+0.60%)
Jun 16, 2023 0.1450 0.1571 0.1450 0.1511 114,820 +0.01(+4.21%)
Jun 15, 2023 0.1257 0.1550 0.1257 0.1450 55,250 -0.06(-28.08%)
May 08, 2023 0.2001 0.2245 0.2000 0.2016 105,684 -0.00(-1.08%)
May 05, 2023 0.2089 0.2100 0.1991 0.2038 52,941 +0.00(+0.89%)
May 04, 2023 0.2024 0.2254 0.1950 0.2020 65,829 +0.00(+1.00%)
May 03, 2023 0.2000 0.2161 0.1950 0.2000 51,336 +0.00(+1.27%)
May 02, 2023 0.2009 0.2074 0.1950 0.1975 117,724 -0.02(-8.44%)
May 01, 2023 0.2200 0.2235 0.2099 0.2157 80,303 -0.00(-1.95%)
Apr 28, 2023 0.2106 0.2236 0.2106 0.2200 137,423 +0.00(+1.85%)
Apr 27, 2023 0.2236 0.2236 0.2106 0.2160 22,738 +0.00(+0.23%)
Apr 26, 2023 0.2224 0.2224 0.2100 0.2155 83,037 +0.00(+1.79%)
Apr 25, 2023 0.2240 0.2242 0.2100 0.2117 58,378 -0.00(-1.99%)
Apr 24, 2023 0.2160 0.2500 0.2160 0.2160 101,589 -0.01(-2.79%)
Apr 21, 2023 0.2367 0.2367 0.2186 0.2222 71,986 -0.01(-3.39%)
Apr 20, 2023 0.2273 0.2524 0.2250 0.2300 254,491 -0.02(-8.00%)
Apr 19, 2023 0.2500 0.2700 0.2500 0.2500 129,591 +0.00(+0.00%)
Apr 18, 2023 0.2660 0.2660 0.2500 0.2500 145,240 -0.01(-4.47%)
Apr 17, 2023 0.2660 0.2660 0.2531 0.2617 59,673 +0.01(+3.28%)
Apr 14, 2023 0.2555 0.2661 0.2534 0.2534 68,064 +0.00(+0.16%)
Apr 13, 2023 0.2710 0.2710 0.2530 0.2530 121,663 -0.01(-4.20%)
Apr 12, 2023 0.2934 0.2934 0.2550 0.2641 192,967 -0.01(-3.86%)
Apr 11, 2023 0.2674 0.2823 0.2650 0.2747 343,691 +0.01(+3.66%)
Apr 10, 2023 0.2549 0.2549 0.2549 0.2650 308,529 -0.01(-1.85%)
Apr 06, 2023 0.2634 0.2700 0.2501 0.2700 153,661 +0.01(+3.85%)
Apr 05, 2023 0.2628 0.2696 0.2500 0.2600 281,736 -0.01(-2.22%)
Apr 04, 2023 0.2645 0.2755 0.2590 0.2659 177,013 +0.01(+2.27%)
Apr 03, 2023 0.3155 0.3400 0.2600 0.2600 450,396 -0.03(-9.82%)
Mar 31, 2023 0.3079 0.3079 0.2800 0.2883 390,822 -0.01(-4.28%)
Mar 30, 2023 0.3400 0.3700 0.3000 0.3012 317,613 -0.04(-11.41%)
Mar 29, 2023 0.3600 0.4000 0.3400 0.3400 617,389 -0.02(-4.49%)
Mar 28, 2023 0.3300 0.3901 0.3241 0.3560 778,903 +0.03(+9.54%)
Mar 27, 2023 0.3300 0.3310 0.3110 0.3250 250,472 +0.02(+5.52%)
Mar 24, 2023 0.3300 0.3300 0.3000 0.3080 252,059 -0.00(-0.32%)
Mar 23, 2023 0.3225 0.3280 0.3090 0.3090 334,146 -0.00(-1.12%)
Mar 22, 2023 0.3300 0.3400 0.3100 0.3125 562,331 -0.00(-0.79%)
Mar 21, 2023 0.3000 0.3269 0.2883 0.3150 468,416 +0.03(+10.53%)
Mar 20, 2023 0.3202 0.3202 0.2650 0.2850 464,270 +0.02(+8.61%)
Mar 17, 2023 0.2710 0.2771 0.2600 0.2624 138,615 +0.00(+0.34%)
Mar 16, 2023 0.2750 0.2750 0.2580 0.2615 162,768 -0.00(-0.57%)
Mar 15, 2023 0.2600 0.2700 0.2500 0.2630 174,125 -0.00(-0.75%)
Mar 14, 2023 0.2635 0.2700 0.2560 0.2650 199,810 +0.01(+3.92%)
Mar 13, 2023 0.2628 0.2628 0.2500 0.2550 208,291 +0.00(+1.19%)
Mar 10, 2023 0.2500 0.2669 0.2500 0.2520 357,767 +0.01(+2.56%)
Mar 09, 2023 0.3500 0.3500 0.2352 0.2457 90,773 -0.01(-3.61%)
Mar 08, 2023 0.2550 0.2550 0.2356 0.2549 179,297 +0.01(+6.21%)
Mar 07, 2023 0.2573 0.2622 0.2360 0.2400 218,588 +0.01(+2.17%)
Mar 06, 2023 0.2300 0.2349 0.2200 0.2349 376,839 +0.02(+7.75%)
Mar 03, 2023 0.2300 0.2300 0.2076 0.2180 93,440 +0.01(+2.88%)
Mar 02, 2023 0.3000 0.3000 0.2047 0.2119 147,931 +0.02(+8.39%)
Mar 01, 2023 0.2500 0.2500 0.1955 0.1955 43,185 -0.00(-2.25%)
Feb 28, 2023 0.2500 0.2500 0.1800 0.2000 103,796 -0.01(-4.76%)
Feb 27, 2023 0.1790 0.2100 0.1790 0.2100 24,200 +0.03(+18.64%)
Feb 24, 2023 0.1770 0.1770 0.1770 0.1770 1,000 -0.00(-1.67%)
Feb 23, 2023 0.1870 0.1870 0.1753 0.1800 10,120 -0.01(-5.01%)
Feb 22, 2023 0.1900 0.1900 0.1895 0.1895 2,500 +0.02(+11.47%)
Feb 21, 2023 0.2222 0.2222 0.1700 0.1700 42,130 -0.08(-32.00%)
Feb 17, 2023 0.2999 0.2999 0.2341 0.2500 29,020 +0.01(+4.43%)
Feb 15, 2023 0.2394 0 +0.00(+1.57%)
Feb 14, 2023 0.7232 0.7232 0.2357 0.2357 630 -0.00(-1.59%)
Feb 10, 2023 0.2395 0 -0.00(-0.21%)
Feb 09, 2023 0.2400 0.2500 0.2295 0.2400 34,070 +0.01(+5.12%)
Feb 08, 2023 0.2283 0.2283 0.2283 0.2283 4,000 +0.01(+2.28%)
Feb 06, 2023 0.2232 0 -0.01(-2.96%)
Feb 02, 2023 0.2300 0 -0.01(-3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.