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)

0.0600 +0.0075 (+14.29%)
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.0460 0.0600 0.0460 0.0600 471,200 +0.01(+14.29%)
Apr 09, 2026 0.0460 0.0550 0.0460 0.0525 113,300 +0.00(+6.71%)
Apr 08, 2026 0.0460 0.0492 0.0460 0.0492 2,300 -0.00(-9.06%)
Apr 06, 2026 0.0541 0 -0.01(-8.61%)
Mar 31, 2026 0.0592 0 +0.01(+13.63%)
Mar 27, 2026 0.0521 0 -0.01(-9.39%)
Mar 26, 2026 0.0501 0.0575 0.0501 0.0575 1,165 -0.00(-4.17%)
Mar 25, 2026 0.0625 0.0625 0.0600 0.0600 4,750 +0.01(+14.29%)
Mar 23, 2026 0.0525 0 +0.01(+12.90%)
Mar 20, 2026 0.0460 0.0471 0.0460 0.0465 12,000 -0.00(-2.11%)
Mar 19, 2026 0.0460 0.0475 0.0460 0.0475 9,700 -0.00(-3.06%)
Mar 18, 2026 0.0482 0.0490 0.0473 0.0490 124,400 +0.00(+1.03%)
Mar 16, 2026 0.0485 0 -0.00(-1.02%)
Mar 13, 2026 0.0527 0.0527 0.0400 0.0490 76,345 -0.01(-13.43%)
Mar 12, 2026 0.0566 0.0566 0.0566 0.0566 10,000 -0.00(-1.22%)
Mar 11, 2026 0.0583 0.0583 0.0520 0.0573 19,000 +0.01(+21.66%)
Mar 10, 2026 0.0565 0.0565 0.0466 0.0471 79,000 -0.01(-17.66%)
Mar 09, 2026 0.0572 0.0572 0.0532 0.0572 20,000 +0.01(+12.82%)
Mar 06, 2026 0.0507 0.0507 0.0507 0.0507 24,140 +0.00(+0.00%)
Mar 05, 2026 0.0507 0.0566 0.0507 0.0507 11,500 -0.00(-6.97%)
Mar 04, 2026 0.0526 0.0547 0.0453 0.0545 75,702 +0.01(+13.31%)
Mar 03, 2026 0.0555 0.0581 0.0445 0.0481 515,550 +0.00(+6.89%)
Mar 02, 2026 0.0529 0.0548 0.0450 0.0450 298,000 -0.02(-28.00%)
Feb 27, 2026 0.0459 0.0625 0.0434 0.0625 115,391 +0.01(+22.55%)
Feb 26, 2026 0.0509 0.0594 0.0500 0.0510 425,500 -0.00(-6.93%)
Feb 25, 2026 0.0562 0.0562 0.0468 0.0548 74,200 +0.01(+15.37%)
Feb 24, 2026 0.0517 0.0625 0.0427 0.0475 377,500 -0.00(-8.12%)
Feb 23, 2026 0.0547 0.0547 0.0409 0.0517 565,500 +0.00(+7.93%)
Feb 20, 2026 0.0555 0.0594 0.0434 0.0479 799,500 +0.00(+8.62%)
Feb 19, 2026 0.0596 0.0596 0.0441 0.0441 292,409 +0.00(+0.00%)
Feb 18, 2026 0.0596 0.0641 0.0441 0.0441 560,850 -0.01(-21.11%)
Feb 17, 2026 0.0481 0.0661 0.0458 0.0559 311,100 +0.00(+9.39%)
Feb 10, 2026 0.0511 0 -0.00(-2.11%)
Feb 09, 2026 0.0450 0.0522 0.0450 0.0522 39,082 +0.01(+16.00%)
Feb 06, 2026 0.0444 0.0450 0.0444 0.0450 15,055 -0.00(-1.53%)
Feb 05, 2026 0.0457 0.0479 0.0457 0.0457 25,048 -0.00(-4.79%)
Feb 04, 2026 0.0480 0.0596 0.0480 0.0480 46,000 +0.00(+1.69%)
Feb 03, 2026 0.0472 0.0472 0.0472 0.0472 50,000 -0.00(-5.60%)
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.