TSXV - Delayed Quote CAD

Grounded Lithium Corp. (GRD.V)

0.0300

0.0000

(0.00%)

At close: 9:30:00 AM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 23, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Apr 22, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Apr 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	92,200
Apr 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	79,000
Apr 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 9, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Apr 8, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	68,000
Apr 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	207,000
Apr 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	433,000
Apr 2, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	299,000
Apr 1, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 31, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Mar 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	72,100
Mar 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 26, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Mar 25, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Mar 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Mar 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Mar 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 12, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 5, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	25,700
Mar 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Feb 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 26, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	23,800
Feb 25, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	39,800
Feb 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Feb 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Feb 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 19, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 18, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 12, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 11, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	112,500
Feb 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Feb 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 5, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	2,000
Feb 4, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	43,000
Jan 31, 2025	0.0400	0.0400	0.0300	0.0400	0.0400	148,200
Jan 30, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 29, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	53,000
Jan 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	120,000
Jan 24, 2025	0.0500	0.0500	0.0300	0.0400	0.0400	1,113,700
Jan 23, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	4,400
Jan 22, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
Jan 20, 2025	0.0400	0.0500	0.0400	0.0500	0.0500	59,000
Jan 17, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	44,600
Jan 16, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	5,800
Jan 15, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Jan 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Jan 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	21,300
Jan 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 9, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 8, 2025	0.0500	0.0500	0.0400	0.0400	0.0400	15,000
Jan 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Jan 2, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Dec 30, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	68,800
Dec 27, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	62,300
Dec 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Dec 23, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	52,000
Dec 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	22,000
Dec 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	77,500
Dec 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	29,000
Dec 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	32,000
Dec 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Dec 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	177,100
Dec 3, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	28,000
Dec 2, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	11,600
Nov 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	50,000
Nov 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,200
Nov 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	7,900
Nov 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Nov 22, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	11,900
Nov 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	38,500
Nov 20, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	648,000
Nov 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	51,000
Nov 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	250,200
Nov 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Nov 14, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	67,000
Nov 13, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	16,000
Nov 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	658,800
Nov 11, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	196,300
Nov 8, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	120,400
Nov 7, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	9,200
Nov 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	59,000
Nov 5, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Nov 4, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Nov 1, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
Oct 31, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 29, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	154,000
Oct 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	16,000
Oct 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,700
Oct 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Oct 22, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	113,500
Oct 21, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	11,500
Oct 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Oct 17, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	243,100
Oct 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	26,000
Oct 15, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	31,100
Oct 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 10, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	41,000
Oct 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,800
Oct 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
Oct 7, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	200,000
Oct 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,500
Oct 1, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	25,000
Sep 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	39,000
Sep 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,100
Sep 24, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	71,000
Sep 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Sep 20, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	41,000
Sep 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Sep 17, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	21,600
Sep 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	118,200
Sep 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	43,000
Sep 12, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	49,000
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	26,000
Sep 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Sep 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	61,400
Sep 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 30, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	394,500
Aug 29, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	232,300
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	69,000
Aug 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,000
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	458,200
Aug 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,300
Aug 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,000
Aug 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	56,300
Aug 19, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	66,000
Aug 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,100
Aug 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Aug 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Aug 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 6, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	23,700
Aug 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	89,000
Aug 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	73,000
Jul 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	43,500
Jul 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,300
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,200
Jul 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jul 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Jul 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 23, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	5,900
Jul 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	61,000
Jul 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,400
Jul 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	281,400
Jul 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	202,500
Jul 16, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	24,600
Jul 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,500
Jul 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jul 11, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	14,000
Jul 10, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	89,700
Jul 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	47,000
Jul 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	132,500
Jul 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	54,300
Jul 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 2, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	40,100
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	194,100
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	128,000
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	29,000
Jun 25, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	545,600
Jun 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,300
Jun 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	80,000
Jun 20, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	420,000
Jun 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Jun 18, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	533,000
Jun 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	136,000
Jun 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	25,000
Jun 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	48,000
Jun 12, 2024	0.0400	0.0600	0.0400	0.0500	0.0500	83,000
Jun 11, 2024	0.0400	0.0600	0.0400	0.0400	0.0400	187,500
Jun 10, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	14,000
Jun 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,400
Jun 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	412,100
Jun 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Jun 4, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	22,000
Jun 3, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	12,900
May 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	56,400
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	332,400
May 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	331,500
May 27, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	65,000
May 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
May 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
May 22, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	254,700
May 21, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	178,800
May 17, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	194,000
May 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
May 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	86,000
May 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	14,000
May 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
May 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	374,600
May 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 8, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	46,000
May 7, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	286,000
May 6, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	355,300
May 3, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	557,900
May 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	409,100
May 1, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	185,000
Apr 30, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	49,000
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	36,000
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,000
Apr 24, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	536,300
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-

LBNK.V LithiumBank Resources Corp.

0.2800

-1.75%

CAT.CN CAT Strategic Metals Corporation

0.0050

0.00%

DTWO.V D2 Lithium Corp.

0.0350

0.00%

FLM.CN First Lithium Minerals Corp.

0.0700

-12.50%

LEO.CN Lion Copper and Gold Corp.

0.1500

-6.25%

VLT.V Volt Lithium Corp.

0.2450

-2.00%

ASN.AX Anson Resources Limited

0.0550

+1.85%

GEM.V Green Battery Minerals Inc.

0.0950

0.00%

WRX.TO Western Resources Corp.

0.0400

0.00%

AGY.AX Argosy Minerals Limited

0.0180

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Grounded Lithium Corp. (GRD.V)

Related Tickers