ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Grounded Lithium Corp (OP:GRDAF)

0.0579 -0.0038 (-6.16%)
Streaming Delayed Price Updated: 10:43 AM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2026 0.0593 0.0617 0.0593 0.0617 4,000 +0.00(+2.83%)
Jan 07, 2026 0.0575 0.0663 0.0539 0.0600 353,647 +0.00(+1.35%)
Jan 02, 2026 0.0592 0 +0.00(+2.96%)
Dec 31, 2025 0.0557 0.0575 0.0557 0.0575 40,505 -0.00(-7.85%)
Dec 30, 2025 0.0638 0.0649 0.0624 0.0624 33,500 +0.00(+0.81%)
Dec 29, 2025 0.0570 0.0619 0.0530 0.0619 85,228 -0.00(-2.06%)
Dec 26, 2025 0.0632 0.0632 0.0632 0.0632 20,000 +0.00(+0.16%)
Dec 23, 2025 0.0631 0 -0.00(-0.16%)
Dec 22, 2025 0.0587 0.0810 0.0587 0.0632 175,842 +0.01(+9.15%)
Dec 19, 2025 0.0589 0.0589 0.0501 0.0579 374,041 -0.01(-12.14%)
Dec 18, 2025 0.0683 0.0704 0.0465 0.0659 181,000 +0.02(+40.81%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.