TSXV - Delayed Quote CAD

Grounded Lithium Corp. (GRD.V)

Compare
0.0400
0.0000
(0.00%)
At close: January 8 at 9:34:19 AM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
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 -
Apr 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,300
Apr 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Apr 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 186,600
Apr 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 248,500
Apr 15, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 494,600
Apr 12, 2024 0.0400 0.0500 0.0400 0.0400 0.0400 448,700
Apr 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 10, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 139,700
Apr 9, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 68,200
Apr 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 191,000
Apr 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 60,000
Apr 4, 2024 0.0500 0.0600 0.0500 0.0500 0.0500 31,000
Apr 3, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 2, 2024 0.0600 0.0600 0.0500 0.0600 0.0600 5,000
Apr 1, 2024 0.0500 0.0600 0.0500 0.0500 0.0500 46,000
Mar 28, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Mar 27, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 212,000
Mar 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 9,000
Mar 25, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 26,500
Mar 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 15,000
Mar 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 46,300
Mar 20, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Mar 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 15,000
Mar 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Mar 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 14,600
Mar 14, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Mar 13, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Mar 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 20,000
Mar 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 31,000
Mar 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Mar 7, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 3,100
Mar 6, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 232,000
Mar 5, 2024 0.0500 0.0600 0.0500 0.0500 0.0500 438,300
Mar 4, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 48,500
Mar 1, 2024 0.0600 0.0600 0.0500 0.0600 0.0600 270,100
Feb 29, 2024 0.0500 0.0600 0.0500 0.0500 0.0500 99,500
Feb 28, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 62,400
Feb 27, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 35,000
Feb 26, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 9,000
Feb 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 88,000
Feb 22, 2024 0.0500 0.0600 0.0500 0.0500 0.0500 67,600
Feb 21, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 79,700
Feb 20, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 55,000
Feb 16, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 9,100
Feb 15, 2024 0.0600 0.0700 0.0600 0.0600 0.0600 122,000
Feb 14, 2024 0.0600 0.0600 0.0300 0.0600 0.0600 141,900
Feb 13, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 66,000
Feb 12, 2024 0.0700 0.0700 0.0600 0.0600 0.0600 327,500
Feb 9, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Feb 8, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 21,200
Feb 7, 2024 0.0700 0.0800 0.0700 0.0800 0.0800 14,000
Feb 6, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Feb 5, 2024 0.0700 0.0800 0.0700 0.0800 0.0800 89,200
Feb 2, 2024 0.0700 0.0800 0.0700 0.0700 0.0700 128,700
Feb 1, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 88,000
Jan 31, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 54,000
Jan 30, 2024 0.0800 0.0900 0.0800 0.0900 0.0900 76,000
Jan 29, 2024 0.0900 0.0900 0.0800 0.0800 0.0800 16,300
Jan 26, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 1,000
Jan 25, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 46,000
Jan 24, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 20,000
Jan 23, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 16,000
Jan 22, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 63,500
Jan 19, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 1,000
Jan 18, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 13,800
Jan 17, 2024 0.1000 0.1000 0.0900 0.0900 0.0900 320,600
Jan 16, 2024 0.1000 0.1100 0.0900 0.0900 0.0900 795,400
Jan 15, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 1,100
Jan 12, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jan 11, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 108,800
Jan 10, 2024 0.0900 0.0900 0.0800 0.0800 0.0800 13,000

Related Tickers

BAG.V Blende Silver Corp.
0.0200
0.00%
 
MSG.V MITHRIL SILVER AND GOLD LIMITED
0.4000
0.00%
 
ENCTF Encanto Potash Corp.
0.0124
0.00%
 
RYO.V Rio Silver Inc.
0.0150
0.00%
 
STU.V Stuhini Exploration Ltd.
0.1200
+4.35%
 
PER.V Peruvian Metals Corp.
0.0200
0.00%
 
WMK.V Whitemud Resources Inc.
0.1500
0.00%
 
CTV.V CleanTech Vanadium Mining Corp.
0.0400
+14.29%
 
GRDM.V Grid Metals Corp.
0.0350
-12.50%
 
MEK.V Metals Creek Resources Corp.
0.0250
0.00%