Grounded Lithium Corp GRD
TSXV · Canada · Non-Energy Minerals
CAD 0.07000.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 1.00K |
| 2026-09-30 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 272.00K |
| 2026-09-29 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 0 |
| 2026-09-28 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 17.00K |
| 2026-09-25 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 37.50K |
| 2026-09-24 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 0 |
| 2026-09-23 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.08 | CAD 0.07 | 97.90K |
| 2026-09-22 | CAD 0.07 | +16.67% | CAD 0.06 | CAD 0.07 | CAD 0.06 | 5.80K |
| 2026-09-21 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 2.10K |
| 2026-09-18 | CAD 0.06 | -14.29% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 2.60K |
| 2026-09-17 | CAD 0.07 | -12.50% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 70.00K |
| 2026-09-16 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 0 |
| 2026-09-15 | CAD 0.08 | +14.29% | CAD 0.07 | CAD 0.08 | CAD 0.07 | 113.00K |
| 2026-09-14 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 0 |
| 2026-09-11 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 0 |
| 2026-09-10 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 0 |
| 2026-09-09 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 12.60K |
| 2026-09-08 | CAD 0.07 | +16.67% | CAD 0.06 | CAD 0.07 | CAD 0.06 | 52.00K |
| 2026-09-04 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 0 |
| 2026-09-03 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 10.00K |
| 2026-09-02 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 3.00K |
| 2026-09-01 | CAD 0.06 | -14.29% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 2.00K |
| 2026-08-31 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 2.60K |
| 2026-08-28 | CAD 0.07 | 0.00% | CAD 0.06 | CAD 0.07 | CAD 0.06 | 365.40K |
| 2026-08-27 | CAD 0.07 | +16.67% | CAD 0.07 | CAD 0.08 | CAD 0.06 | 192.70K |
| 2026-08-26 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 9.00K |
| 2026-08-25 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 205.70K |
| 2026-08-24 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 1.20K |
| 2026-08-21 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 52.50K |
| 2026-08-20 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 0 |
| 2026-08-19 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 91.00K |
| 2026-08-18 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 7.00K |
| 2026-08-17 | CAD 0.06 | +20.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 5.00K |
| 2026-08-14 | CAD 0.05 | -16.67% | CAD 0.06 | CAD 0.06 | CAD 0.05 | 151.90K |
| 2026-08-13 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 20.00K |
| 2026-08-12 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 1.00K |
| 2026-08-11 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 1.00K |
| 2026-08-10 | CAD 0.06 | -14.29% | CAD 0.07 | CAD 0.07 | CAD 0.06 | 54.90K |
| 2026-08-07 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 0 |
| 2026-08-06 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 0 |
| 2026-08-05 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 2.00K |
| 2026-08-04 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 8.30K |
| 2026-07-31 | CAD 0.07 | +16.67% | CAD 0.06 | CAD 0.07 | CAD 0.06 | 32.10K |
| 2026-07-30 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 13.00K |
| 2026-07-29 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 3.00K |
| 2026-07-28 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 35.10K |
| 2026-07-27 | CAD 0.06 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.06 | 79.00K |
| 2026-07-24 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 0 |
| 2026-07-23 | CAD 0.06 | -14.29% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 6.10K |
| 2026-07-22 | CAD 0.07 | +16.67% | CAD 0.06 | CAD 0.07 | CAD 0.06 | 46.00K |
| 2026-07-21 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 30.00K |
| 2026-07-20 | CAD 0.06 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.06 | 5.50K |
| 2026-07-17 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 0 |
| 2026-07-16 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 0 |
| 2026-07-15 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 0 |
| 2026-07-14 | CAD 0.06 | -14.29% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 1.00K |
| 2026-07-13 | CAD 0.07 | 0.00% | CAD 0.06 | CAD 0.07 | CAD 0.06 | 3.00K |
| 2026-07-10 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 2.00K |
| 2026-07-09 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 0 |
| 2026-07-08 | CAD 0.07 | +16.67% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 5.00K |
| 2026-07-07 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 4.20K |
| 2026-07-06 | CAD 0.06 | -14.29% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 2.00K |
| 2026-07-03 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 0 |
| 2026-07-02 | CAD 0.07 | +16.67% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 7.50K |
| 2026-06-30 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 0 |
| 2026-06-29 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 0 |
| 2026-06-26 | CAD 0.06 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.06 | 18.20K |
| 2026-06-25 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 0 |
| 2026-06-24 | CAD 0.06 | -14.29% | CAD 0.07 | CAD 0.07 | CAD 0.06 | 33.00K |
| 2026-06-23 | CAD 0.07 | -12.50% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 2.00K |
| 2026-06-22 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 0 |
| 2026-06-19 | CAD 0.08 | +14.29% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 2.60K |
| 2026-06-18 | CAD 0.07 | +16.67% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 93.10K |
| 2026-06-17 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 0 |
| 2026-06-16 | CAD 0.06 | -14.29% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 24.60K |
| 2026-06-15 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 0 |
| 2026-06-12 | CAD 0.07 | +16.67% | CAD 0.06 | CAD 0.07 | CAD 0.06 | 119.30K |
| 2026-06-11 | CAD 0.06 | -14.29% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 56.20K |
| 2026-06-10 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 5.00K |
| 2026-06-09 | CAD 0.07 | +16.67% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 10.00K |
| 2026-06-08 | CAD 0.06 | +20.00% | CAD 0.07 | CAD 0.07 | CAD 0.06 | 119.30K |
| 2026-06-05 | CAD 0.05 | -44.44% | CAD 0.08 | CAD 0.08 | CAD 0.05 | 694.20K |
| 2026-06-04 | CAD 0.09 | +12.50% | CAD 0.08 | CAD 0.09 | CAD 0.08 | 191.90K |
| 2026-06-03 | CAD 0.08 | +14.29% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 2.20K |
| 2026-06-02 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 0 |
| 2026-06-01 | CAD 0.07 | -12.50% | CAD 0.08 | CAD 0.08 | CAD 0.07 | 21.00K |
| 2026-05-29 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 4.00K |
| 2026-05-28 | CAD 0.08 | +14.29% | CAD 0.07 | CAD 0.08 | CAD 0.07 | 20.80K |
| 2026-05-27 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 1.50K |
| 2026-05-26 | CAD 0.07 | -12.50% | CAD 0.08 | CAD 0.08 | CAD 0.07 | 10.00K |