Energy Transition Minerals Ltd (OP: GDLNF )

0.0140 -0.0004 (-2.78%)
Streaming Delayed Price Updated: 12:38 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.0144 0.0144 0.0140 0.0140 51,100 -0.00(-2.78%)
Oct 29, 2024 0.0144 0 -0.00(-0.69%)
Oct 28, 2024 0.0180 0.0180 0.0145 0.0145 12,406 -0.00(-11.04%)
Oct 25, 2024 0.0157 0.0163 0.0157 0.0163 900 +0.00(+1.87%)
Oct 24, 2024 0.0140 0.0160 0.0140 0.0160 88,404 +0.00(+13.48%)
Oct 23, 2024 0.0146 0.0146 0.0140 0.0141 13,433 +0.00(+0.71%)
Oct 22, 2024 0.0160 0.0160 0.0140 0.0140 34,000 -0.00(-8.50%)
Oct 21, 2024 0.0153 0.0153 0.0153 0.0153 10,000 +0.00(+39.09%)
Oct 18, 2024 0.0120 0.0120 0.0110 0.0110 6,000 -0.00(-21.43%)
Oct 17, 2024 0.0110 0.0145 0.0110 0.0140 37,057 +0.00(+27.27%)
Oct 16, 2024 0.0145 0.0145 0.0110 0.0110 211,200 +0.00(+0.00%)
Oct 15, 2024 0.0145 0.0145 0.0110 0.0110 12,500 -0.00(-24.14%)
Oct 11, 2024 0.0145 0 -0.00(-3.33%)
Oct 10, 2024 0.0180 0.0180 0.0150 0.0150 8,021 -0.00(-9.09%)
Oct 08, 2024 0.0165 0 +0.00(+0.00%)
Oct 04, 2024 0.0165 0 +0.01(+50.00%)
Oct 02, 2024 0.0110 0 -0.01(-33.73%)
Sep 30, 2024 0.0166 0 -0.00(-4.05%)
Sep 27, 2024 0.0160 0.0173 0.0160 0.0173 25,223 +0.00(+1.76%)
Sep 26, 2024 0.0153 0.0170 0.0153 0.0170 4,920 +0.00(+8.97%)
Sep 24, 2024 0.0156 0 +0.00(+21.87%)
Sep 23, 2024 0.0128 0.0128 0.0128 0.0128 30,000 -0.00(-20.00%)
Sep 19, 2024 0.0160 0 +0.00(+6.67%)
Sep 18, 2024 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Sep 17, 2024 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+11.11%)
Sep 16, 2024 0.0135 0.0135 0.0135 0.0135 7,000 -0.00(-18.67%)
Sep 13, 2024 0.0166 0.0166 0.0166 0.0166 25,000 +0.00(+9.21%)
Sep 12, 2024 0.0142 0.0180 0.0125 0.0152 121,176 +0.00(+1.33%)
Sep 11, 2024 0.0180 0.0180 0.0150 0.0150 26,500 -0.00(-16.67%)
Sep 10, 2024 0.0120 0.0180 0.0120 0.0180 123,100 +0.00(+12.50%)
Sep 09, 2024 0.0160 0.0160 0.0160 0.0160 3,500 +0.00(+18.52%)
Sep 05, 2024 0.0135 0 -0.00(-10.00%)
Sep 04, 2024 0.0150 0.0150 0.0150 0.0150 1,200 +0.00(+11.11%)
Sep 03, 2024 0.0135 0.0135 0.0134 0.0135 42,951 +0.00(+3.85%)
Aug 30, 2024 0.0156 0.0180 0.0130 0.0130 119,578 -0.00(-13.33%)
Aug 29, 2024 0.0120 0.0155 0.0120 0.0150 142,500 -0.00(-3.23%)
Aug 28, 2024 0.0180 0.0180 0.0130 0.0155 58,100 +0.00(+0.00%)
Aug 27, 2024 0.0180 0.0180 0.0130 0.0155 129,000 -0.00(-4.91%)
Aug 26, 2024 0.0180 0.0180 0.0163 0.0163 52,500 +0.00(+25.38%)
Aug 22, 2024 0.0130 0 +0.00(+7.44%)
Aug 21, 2024 0.0120 0.0142 0.0120 0.0121 220,000 +0.00(+0.83%)
Aug 20, 2024 0.0150 0.0150 0.0120 0.0120 23,000 -0.01(-33.33%)
Aug 19, 2024 0.0180 0.0180 0.0180 0.0180 104,055 -0.00(-10.00%)
Aug 16, 2024 0.0200 0.0200 0.0179 0.0200 4,306 +0.00(+30.72%)
Aug 14, 2024 0.0153 0 -0.00(-23.50%)
Aug 13, 2024 0.0200 0.0200 0.0200 0.0200 50,000 +0.01(+42.86%)
Aug 12, 2024 0.0170 0.0200 0.0140 0.0140 93,750 +0.00(+0.00%)
Aug 08, 2024 0.0140 0 -0.00(-20.00%)
Aug 07, 2024 0.0176 0.0176 0.0140 0.0175 6,071 -0.00(-17.84%)
Aug 06, 2024 0.0213 0.0213 0.0213 0.0213 3,571 +0.01(+47.92%)
Aug 02, 2024 0.0144 0 +0.00(+30.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.