• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Grounded Lithium Corp (OP:GRDAF)

    0.0340 +0.0025 (+7.94%)
    Streaming Delayed Price Updated: 3:37 PM EST, Nov 3, 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 (%)
    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%)
    Oct 01, 2025 0.0426 0.0426 0.0426 0.0426 1,010 -0.02(-27.55%)
    Sep 30, 2025 0.0400 0.0700 0.0400 0.0588 125,308 +0.02(+38.68%)
    Sep 25, 2025 0.0424 0 -0.00(-0.24%)
    Sep 24, 2025 0.0468 0.0472 0.0425 0.0425 171,558 -0.00(-7.61%)
    Sep 23, 2025 0.0400 0.0460 0.0400 0.0460 2,800 +0.00(+2.22%)
    Sep 22, 2025 0.0450 0.0450 0.0450 0.0450 3,060 +0.00(+0.00%)
    Sep 19, 2025 0.0400 0.0450 0.0400 0.0450 67,500 +0.00(+6.89%)
    Sep 18, 2025 0.0421 0.0421 0.0400 0.0421 30,000 +0.00(+5.25%)
    Sep 17, 2025 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
    Sep 16, 2025 0.0422 0.0422 0.0400 0.0400 165,185 -0.00(-10.71%)
    Sep 15, 2025 0.0443 0.0448 0.0443 0.0448 1,400 -0.00(-1.10%)
    Sep 11, 2025 0.0453 1 +0.00(+0.00%)
    Sep 10, 2025 0.0444 0.0453 0.0400 0.0453 7,835 +0.00(+2.26%)
    Sep 09, 2025 0.0443 0.0443 0.0443 0.0443 1,000 -0.00(-7.32%)
    Sep 08, 2025 0.0478 0.0478 0.0478 0.0478 600 +0.00(+7.66%)
    Sep 05, 2025 0.0430 0.0444 0.0400 0.0444 238,080 -0.00(-1.99%)
    Sep 03, 2025 0.0453 0 -0.00(-1.31%)
    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.