close
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Grounded Lithium Corp (OP:GRDAF)

0.0605 +0.0137 (+29.27%)
Streaming Delayed Price Updated: 10:47 AM EST, Dec 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 17, 2025 0.0479 0.0802 0.0449 0.0468 549,056 +0.00(+4.23%)
Dec 16, 2025 0.0404 0.0651 0.0381 0.0449 1,622,136 +0.01(+13.10%)
Dec 15, 2025 0.0397 0.0397 0.0358 0.0397 101,000 +0.00(+5.03%)
Dec 12, 2025 0.0378 0.0387 0.0378 0.0378 9,300 -0.00(-0.79%)
Dec 11, 2025 0.0405 0.0405 0.0381 0.0381 352,537 +0.00(+1.06%)
Dec 10, 2025 0.0377 0.0377 0.0377 0.0377 500 -0.00(-2.08%)
Dec 05, 2025 0.0385 0 +0.00(+2.39%)
Dec 04, 2025 0.0355 0.0382 0.0350 0.0376 118,100 -0.00(-1.57%)
Dec 03, 2025 0.0370 0.0399 0.0370 0.0382 285,639 +0.00(+9.14%)
Dec 02, 2025 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
Dec 01, 2025 0.0400 0.0400 0.0400 0.0400 350 +0.00(+5.26%)
Nov 28, 2025 0.0378 0.0380 0.0374 0.0380 22,500 +0.00(+8.26%)
Nov 25, 2025 0.0351 0 -0.01(-16.23%)
Nov 24, 2025 0.0429 0.0429 0.0419 0.0419 28,000 -0.00(-4.99%)
Nov 21, 2025 0.0451 0.0451 0.0386 0.0441 30,000 +0.00(+6.27%)
Nov 19, 2025 0.0415 0 +0.00(+13.08%)
Nov 18, 2025 0.0319 0.0714 0.0241 0.0367 376,200 +0.01(+16.88%)
Nov 17, 2025 0.0314 0.0314 0.0314 0.0314 50,050 +0.00(+3.63%)
Nov 14, 2025 0.0303 0.0338 0.0303 0.0303 4,875 -0.00(-8.46%)
Nov 13, 2025 0.0267 0.0331 0.0267 0.0331 1,500 +0.01(+22.59%)
Nov 12, 2025 0.0270 0.0304 0.0270 0.0270 130,000 +0.00(+0.00%)
Nov 11, 2025 0.0270 0.0304 0.0270 0.0270 12,851 +0.00(+0.00%)
Nov 10, 2025 0.0270 0.0304 0.0270 0.0270 130,200 -0.00(-3.57%)
Nov 07, 2025 0.0367 0.0367 0.0280 0.0280 46,450 -0.01(-23.91%)
Nov 06, 2025 0.0367 0.0450 0.0282 0.0368 160,401 +0.01(+20.26%)
Nov 05, 2025 0.0366 0.0366 0.0300 0.0306 67,500 -0.00(-8.66%)
Nov 04, 2025 0.0459 0.0487 0.0335 0.0335 170,000 -0.00(-1.47%)
Nov 03, 2025 0.0317 0.0459 0.0317 0.0340 299,001 +0.00(+7.94%)
Oct 31, 2025 0.0317 0.0494 0.0315 0.0315 165,200 -0.01(-31.52%)
Oct 30, 2025 0.0497 0.0531 0.0310 0.0460 368,310 +0.01(+42.41%)
Oct 29, 2025 0.0340 0.0664 0.0321 0.0323 504,618 -0.00(-7.71%)
Oct 28, 2025 0.0340 0.0385 0.0340 0.0350 30,000 +0.00(+2.34%)
Oct 27, 2025 0.0353 0.0656 0.0319 0.0342 659,500 -0.02(-31.74%)
Oct 24, 2025 0.0358 0.0501 0.0353 0.0501 269,500 +0.01(+41.13%)
Oct 23, 2025 0.0397 0.0501 0.0353 0.0355 427,000 -0.00(-10.58%)
Oct 22, 2025 0.0443 0.0443 0.0358 0.0397 72,500 -0.01(-17.29%)
Oct 21, 2025 0.0480 0.0480 0.0480 0.0480 16,000 +0.01(+35.98%)
Oct 20, 2025 0.0353 0.0353 0.0353 0.0353 2,000 -0.00(-9.49%)
Oct 17, 2025 0.0400 0.0400 0.0389 0.0390 122,649 -0.00(-5.57%)
Oct 16, 2025 0.0400 0.0432 0.0400 0.0413 40,150 +0.00(+7.83%)
Oct 15, 2025 0.0383 0.0383 0.0383 0.0383 500 -0.00(-4.96%)
Oct 14, 2025 0.0403 0.0492 0.0403 0.0403 169,442 -0.00(-10.44%)
Oct 13, 2025 0.0450 0.0450 0.0450 0.0450 5,000 -0.00(-9.09%)
Oct 09, 2025 0.0495 0 -0.00(-6.25%)
Oct 08, 2025 0.0528 0.0528 0.0528 0.0528 2,000 +0.00(+5.18%)
Oct 07, 2025 0.0542 0.0542 0.0502 0.0502 111,000 +0.00(+2.03%)
Oct 06, 2025 0.0492 0.0492 0.0492 0.0492 558 +0.00(+7.19%)
Oct 03, 2025 0.0459 0.0459 0.0459 0.0459 10,000 -0.01(-15.31%)
Oct 02, 2025 0.0572 0.0600 0.0542 0.0542 3,000 +0.01(+27.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.

Starting at $3.75/week.

Subscribe Today