Grounded Lithium Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 21,000 |
| 2024-08-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 458,200 |
| 2024-08-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 25,300 |
| 2024-08-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 24,000 |
| 2024-08-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 56,300 |
| 2024-08-19 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 66,000 |
| 2024-08-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,000 |
| 2024-08-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,100 |
| 2024-08-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 13,000 |
| 2024-08-09 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-08-08 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,000 |
| 2024-08-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-06 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 23,700 |
| 2024-08-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 89,000 |
| 2024-08-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 73,000 |
| 2024-07-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 43,500 |
| 2024-07-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,300 |
| 2024-07-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,200 |
| 2024-07-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,000 |
| 2024-07-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 8,000 |
| 2024-07-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-07-23 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 5,900 |
| 2024-07-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 61,000 |
| 2024-07-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 15,400 |
| 2024-07-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 281,400 |
| 2024-07-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 202,500 |
| 2024-07-16 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 24,600 |
| 2024-07-15 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 2,500 |
| 2024-07-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2024-07-11 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 14,000 |
| 2024-07-10 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 89,700 |
| 2024-07-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 47,000 |
| 2024-07-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 132,500 |
| 2024-07-05 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 54,300 |
| 2024-07-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-07-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-07-02 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 40,100 |
| 2024-06-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 194,100 |
| 2024-06-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 128,000 |
| 2024-06-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 29,000 |
| 2024-06-25 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 545,600 |
| 2024-06-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 9,300 |
| 2024-06-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 80,000 |
| 2024-06-20 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 420,000 |
| 2024-06-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,000 |
| 2024-06-18 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 533,000 |
| 2024-06-17 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 136,000 |
| 2024-06-14 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 25,000 |
| 2024-06-13 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 48,000 |
| 2024-06-12 | 0.040 | 0.060 | 0.040 | 0.050 | 0.050 | 83,000 |
| 2024-06-11 | 0.040 | 0.060 | 0.040 | 0.040 | 0.040 | 187,500 |
| 2024-06-10 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 14,000 |
| 2024-06-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 50,400 |
| 2024-06-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 412,100 |
| 2024-06-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 50,000 |
| 2024-06-04 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 22,000 |
| 2024-06-03 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 12,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.