OTC Markets OTCPK - Delayed Quote USD

Energy Transition Minerals Ltd (GDLNF)

0.0500

-0.0100

(-16.67%)

At close: January 23 at 7:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.0700	0.0700	0.0400	0.0500	0.0500	1,202,800
Jan 23, 2025	0.0600	0.0600	0.0500	0.0600	0.0600	276,000
Jan 22, 2025	0.0500	0.0600	0.0500	0.0600	0.0600	509,700
Jan 21, 2025	0.0500	0.0700	0.0500	0.0600	0.0600	458,000
Jan 17, 2025	0.0600	0.0700	0.0500	0.0500	0.0500	621,500
Jan 16, 2025	0.0600	0.0700	0.0500	0.0600	0.0600	342,500
Jan 15, 2025	0.0700	0.0700	0.0600	0.0600	0.0600	1,036,700
Jan 14, 2025	0.0600	0.0700	0.0600	0.0700	0.0700	1,023,800
Jan 13, 2025	0.0500	0.0700	0.0500	0.0600	0.0600	953,500
Jan 10, 2025	0.0500	0.0600	0.0500	0.0500	0.0500	1,079,300
Jan 8, 2025	0.0400	0.0600	0.0400	0.0500	0.0500	1,755,700
Jan 7, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	4,214,700
Jan 6, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	1,509,600
Jan 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	91,000
Jan 2, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	747,200
Dec 31, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	286,900
Dec 30, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	776,800
Dec 27, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	118,000
Dec 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	151,300
Dec 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	104,500
Dec 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	417,800
Dec 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,800
Dec 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	543,600
Dec 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	45,000
Dec 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27,500
Dec 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,200
Dec 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	391,600
Dec 12, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	402,600
Dec 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Dec 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	53,000
Dec 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,200
Dec 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	201,000
Dec 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,600
Dec 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Dec 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	39,300
Dec 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	125,700
Nov 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,500
Nov 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	38,000
Nov 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	58,000
Nov 25, 2024	0.0100	0.0200	0.0100	0.0100	0.0100	39,100
Nov 22, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	4,600
Nov 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	79,900
Nov 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	127,500
Nov 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	600,000
Nov 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,600
Nov 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	44,300
Nov 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
Nov 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,200
Nov 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	885,500
Nov 11, 2024	0.0100	0.0200	0.0100	0.0100	0.0100	1,756,100
Nov 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	63,700
Nov 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	201,000
Nov 6, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	150,600
Nov 5, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	1,800
Nov 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	53,500
Nov 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Oct 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	51,100
Oct 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 29, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	19,500
Oct 28, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	12,400
Oct 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	900
Oct 24, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	88,400
Oct 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	13,400
Oct 22, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	34,000
Oct 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Oct 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,000
Oct 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	37,100
Oct 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	211,200
Oct 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	12,500
Oct 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Oct 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,000
Oct 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Oct 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	140,000
Oct 4, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	8,200
Oct 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Oct 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	24,500
Sep 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,200
Sep 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,900
Sep 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Sep 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
Sep 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	132,800
Sep 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Sep 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Sep 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,000
Sep 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Sep 12, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	121,200
Sep 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	26,500
Sep 10, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	123,100
Sep 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,500
Sep 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	400
Sep 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,200
Sep 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	43,000
Aug 30, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	119,600
Aug 29, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	142,500
Aug 28, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	58,100
Aug 27, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	129,000
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	52,500
Aug 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,800
Aug 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	220,000
Aug 20, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	23,000
Aug 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	104,100
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,300
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,400
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Aug 12, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	93,800
Aug 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Aug 7, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	6,100
Aug 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,600
Aug 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 2, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	4,000
Aug 1, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	4,000
Jul 31, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	55,900
Jul 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	143,500
Jul 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	112,500
Jul 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Jul 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jul 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	51,000
Jul 22, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	38,500
Jul 19, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	102,500
Jul 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	55,800
Jul 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	299,300
Jul 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	34,000
Jul 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Jul 11, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	167,500
Jul 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	75,300
Jul 9, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	285,200
Jul 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	14,000
Jul 5, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	92,200
Jul 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Jul 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	150,300
Jul 1, 2024	0.0100	0.0200	0.0100	0.0100	0.0100	110,000
Jun 28, 2024	0.0100	0.0200	0.0100	0.0100	0.0100	69,800
Jun 27, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	5,000
Jun 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	72,400
Jun 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	127,500
Jun 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,800
Jun 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	44,900
Jun 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	55,700
Jun 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	32,100
Jun 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	212,600
Jun 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	410,200
Jun 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	136,500
Jun 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	242,800
Jun 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,500
Jun 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
Jun 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Jun 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27,500
Jun 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,100
Jun 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
May 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	35,000
May 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	400
May 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	82,200
May 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	600
May 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,600
May 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	173,400
May 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	70,000
May 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	44,000
May 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
May 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	26,700
May 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
May 14, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	38,700
May 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,300
May 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	86,900
May 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,500
May 7, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	109,200
May 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 2, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	195,700
May 1, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	154,000
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,900
Apr 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,600
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 24, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	13,500
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,500
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 19, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	10,400
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Apr 17, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	11,800
Apr 16, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	40,900
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,600
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,900
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	121,500
Apr 10, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	681,900
Apr 9, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	6,400
Apr 8, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	9,000
Apr 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Apr 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Apr 3, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	34,600
Apr 2, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	140,100
Apr 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,500
Mar 28, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	17,600
Mar 27, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	50,400
Mar 26, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	14,100
Mar 25, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	172,000
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	4,000
Mar 20, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	39,800
Mar 19, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	175,000
Mar 18, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	5,200
Mar 15, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	6,500
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,500
Mar 12, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	6,500
Mar 11, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	372,800
Mar 8, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	2,800
Mar 7, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	47,300
Mar 6, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	25,200
Mar 5, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	207,900
Mar 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,900
Mar 1, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	163,300
Feb 29, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	148,300
Feb 28, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	79,700
Feb 27, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	257,600
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,600
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,500
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 15, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	35,400
Feb 14, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	16,800
Feb 13, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	135,300
Feb 12, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	37,400
Feb 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 8, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	30,700
Feb 7, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	30,500
Feb 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	431,000
Feb 5, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	189,800
Feb 2, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	8,900
Feb 1, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	104,700
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Jan 30, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	73,400
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
Jan 26, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	81,800
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,700

GRLRF Greenland Resources Inc.

0.6921

-2.12%

BLLYF 80 Mile Plc

0.0040

-6.98%

80M.L 80 Mile Plc

0.2850

-3.39%

UURAF Ucore Rare Metals Inc.

0.5100

-1.92%

CRMLW Critical Metals Corp.

0.4100

-16.33%

UAMY United States Antimony Corporation

1.7700

-7.33%

NVA Nova Minerals Limited

13.65

+19.01%

Z-H.V Zinc One Resources Inc.

0.1400

0.00%

ZZZOF Zinc One Resources Inc.

0.0926

+0.33%

GLNLF Galan Lithium Limited

0.0800

-14.98%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Energy Transition Minerals Ltd (GDLNF)

Related Tickers