Skip to main content
Grounded Lithium Corp. (TSXV:GRD)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
+0.0050 (5.56%)
Apr 28, 2026, 12:43 PM EST

Grounded Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.100.100.090.10-5.56%32,666
Apr 27, 20260.090.100.090.090.095.88%13,192
Apr 23, 20260.090.090.090.090.09-5.56%1,625
Apr 22, 20260.100.100.090.090.09-10.00%38,923
Apr 21, 20260.080.130.080.100.1011.11%271,913
Apr 20, 20260.090.090.090.090.095.88%6,957
Apr 17, 20260.090.090.090.090.09-117,574
Apr 16, 20260.090.090.090.090.096.25%34,467
Apr 15, 20260.090.090.080.080.086.67%27,046
Apr 14, 20260.070.090.070.080.08-11.76%183,064
Apr 13, 20260.080.090.070.090.096.25%81,793
Apr 10, 20260.080.080.070.080.086.67%150,098
Apr 9, 20260.070.080.070.080.0815.38%88,443
Apr 8, 20260.070.070.070.070.07-13.33%35,115
Apr 6, 20260.080.080.080.080.08-3,643
Apr 2, 20260.080.080.080.080.08-6.25%79,574
Mar 31, 20260.080.090.080.080.086.67%54,599
Mar 30, 20260.080.080.080.080.087.14%41,500
Mar 27, 20260.070.070.070.070.07-6.67%4,779
Mar 26, 20260.080.080.070.080.08-36,332
Mar 25, 20260.080.080.080.080.08-11.76%115,976
Mar 24, 20260.080.090.080.090.096.25%30,934
Mar 23, 20260.070.080.070.080.0823.08%114,100
Mar 20, 20260.070.070.070.070.07-4,126
Mar 19, 20260.070.070.060.070.07-56,000
Mar 18, 20260.070.070.070.070.07-6,028
Mar 17, 20260.070.070.060.070.078.33%120,249
Mar 16, 20260.060.060.060.060.06-7.69%44,650
Mar 13, 20260.070.070.070.070.07-13.33%58,856
Mar 12, 20260.070.080.070.080.08-42,200
Mar 11, 20260.080.080.080.080.08-6.25%21,800
Mar 10, 20260.080.080.080.080.08-1,710
Mar 9, 20260.080.080.080.080.086.67%2,523
Mar 6, 20260.070.080.070.080.087.14%30,000
Mar 5, 20260.080.080.070.070.07-51,015
Mar 4, 20260.070.070.070.070.0716.67%83,010
Mar 3, 20260.060.060.060.060.06-71,000
Mar 2, 20260.070.070.060.060.06-10,135
Feb 27, 20260.070.070.060.060.06-14.29%74,599
Feb 26, 20260.070.070.070.070.07-22,069
Feb 25, 20260.070.070.070.070.07-42,049
Feb 24, 20260.060.070.060.070.0727.27%78,994
Feb 23, 20260.070.070.060.060.06-8.33%149,995
Feb 20, 20260.060.060.060.060.06-7.69%72,100
Feb 19, 20260.060.070.060.070.07-21,000
Feb 18, 20260.070.070.060.070.07-163,399
Feb 17, 20260.070.070.070.070.078.33%41,017
Feb 13, 20260.070.070.060.060.06-7.69%42,347
Feb 12, 20260.060.070.060.070.07-102,747
Feb 11, 20260.070.070.060.070.07-47,565
Feb 10, 20260.070.080.070.070.07-135,614
Feb 9, 20260.070.070.070.070.07-77,010
Feb 6, 20260.060.070.060.070.078.33%63,699
Feb 5, 20260.060.060.060.060.06-7.69%216,806
Feb 4, 20260.080.080.070.070.07-7.14%183,915
Feb 3, 20260.070.070.070.070.077.69%39,610
Feb 2, 20260.070.070.070.070.07-7.14%186,795
Jan 30, 20260.080.080.070.070.07-17.65%472,791
Jan 29, 20260.090.090.090.090.09-5.56%32,820
Jan 28, 20260.100.100.090.090.09-5.26%90,300
Jan 27, 20260.100.100.100.100.105.56%19,470
Jan 26, 20260.100.100.090.090.09-5.26%119,273
Jan 23, 20260.100.110.100.100.10-5.00%159,750
Jan 22, 20260.100.110.100.100.105.26%104,500
Jan 21, 20260.110.110.100.100.10-5.00%188,485
Jan 20, 20260.090.110.090.100.10-84,800
Jan 19, 20260.100.110.100.100.1011.11%200,866
Jan 16, 20260.100.100.080.090.09-169,362
Jan 15, 20260.100.100.090.090.09-85,778
Jan 14, 20260.100.110.090.090.09-10.00%301,332
Jan 13, 20260.120.130.100.100.10-550,710
Jan 12, 20260.090.100.090.100.1025.00%210,185
Jan 9, 20260.080.090.080.080.08-78,980
Jan 8, 20260.090.090.080.080.08-81,875
Jan 7, 20260.090.090.080.080.08-5.88%262,840
Jan 6, 20260.090.090.080.090.09-5.56%19,660
Jan 5, 20260.090.090.080.090.0912.50%23,010
Jan 2, 20260.080.080.080.080.086.67%39,396
Dec 31, 20250.090.090.080.080.08-11.76%55,554
Dec 30, 20250.090.090.090.090.09-5.56%93,008
Dec 29, 20250.080.090.080.090.0920.00%102,717
Dec 24, 20250.080.080.080.080.08-6.25%22,625
Dec 23, 20250.090.090.080.080.08-15.79%82,160
Dec 22, 20250.090.100.090.100.1018.75%82,785
Dec 19, 20250.080.090.080.080.086.67%115,946
Dec 18, 20250.080.080.070.080.087.14%334,165
Dec 17, 20250.060.080.060.070.077.69%608,865
Dec 16, 20250.060.070.060.070.0730.00%3,736,253
Dec 15, 20250.060.060.050.050.05-9.09%106,732
Dec 12, 20250.060.060.060.060.0610.00%39,000
Dec 11, 20250.050.060.050.050.05-117,600
Dec 8, 20250.050.050.050.050.05-9.09%33,009
Dec 5, 20250.060.060.060.060.06-101,000
Dec 4, 20250.050.060.050.060.06-94,000
Dec 3, 20250.060.060.060.060.0610.00%285,000
Dec 2, 20250.050.050.050.050.05-7,433
Dec 1, 20250.060.060.050.050.05-9.09%82,604
Nov 28, 20250.060.060.060.060.0610.00%33,454
Nov 27, 20250.050.050.050.050.05-9.09%2,000
Nov 26, 20250.060.060.060.060.06-34,900