Grounded Lithium Corp. - GRD.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.08	0.08	0.08	0.08	0.08	4,565
August 15, 2025	0.07	0.07	0.07	0.07	0.07	18,000
August 14, 2025	0.07	0.07	0.07	0.07	0.07	5,400
August 13, 2025	0.08	0.07	0.07	0.08	0.07	9,400
August 12, 2025	0.08	0.08	0.08	0.08	0.08	11,000
August 11, 2025	0.07	0.08	0.08	0.08	0.07	81,620
August 08, 2025	0.06	0.07	0.07	0.07	0.06	48,500
August 07, 2025	0.07	0.06	0.06	0.07	0.06	44,333
August 06, 2025	0.07	0.07	0.07	0.07	0.07	560,300
August 05, 2025	0.07	0.07	0.07	0.07	0.07	33,333
August 01, 2025	0.06	0.06	0.06	0.06	0.06	8,000
July 31, 2025	0.06	0.06	0.06	0.06	0.06	101,000
July 30, 2025	0.07	0.07	0.07	0.07	0.07	9,913
July 29, 2025	0.07	0.07	0.07	0.07	0.06	13,300
July 28, 2025	0.07	0.07	0.07	0.07	0.06	109,600
July 25, 2025	0.07	0.07	0.07	0.07	0.07	42,300
July 24, 2025	0.07	0.07	0.07	0.07	0.07	13,400
July 23, 2025	0.07	0.07	0.07	0.07	0.06	274,800
July 22, 2025	0.06	0.06	0.06	0.06	0.06	62,300
July 21, 2025	0.07	0.06	0.06	0.07	0.06	103,000
July 18, 2025	0.07	0.06	0.06	0.07	0.06	137,903
July 17, 2025	0.06	0.07	0.07	0.07	0.06	508,100
July 16, 2025	0.06	0.06	0.06	0.06	0.05	53,000
July 15, 2025	0.06	0.05	0.05	0.06	0.05	179,000
July 14, 2025	0.06	0.06	0.06	0.06	0.06	152,100
July 11, 2025	0.05	0.06	0.06	0.06	0.05	921,226
July 10, 2025	0.04	0.04	0.04	0.04	0.03	383,000
July 09, 2025	0.04	0.04	0.04	0.04	0.04	0
July 08, 2025	0.04	0.04	0.04	0.04	0.04	0
July 07, 2025	0.04	0.04	0.04	0.04	0.04	67,000
July 04, 2025	0.04	0.04	0.04	0.04	0.04	9,000
July 03, 2025	0.03	0.04	0.04	0.04	0.03	47,725
July 02, 2025	0.03	0.03	0.03	0.03	0.03	1,000
June 30, 2025	0.04	0.04	0.04	0.04	0.04	0
June 27, 2025	0.04	0.04	0.04	0.04	0.04	100,000
June 26, 2025	0.03	0.03	0.03	0.03	0.03	5,000
June 25, 2025	0.04	0.04	0.04	0.04	0.04	25,000
June 24, 2025	0.04	0.04	0.04	0.04	0.04	111,000
June 23, 2025	0.04	0.04	0.04	0.04	0.04	68,000
June 20, 2025	0.04	0.04	0.04	0.04	0.04	0
June 19, 2025	0.04	0.04	0.04	0.04	0.03	128,000
June 18, 2025	0.03	0.03	0.03	0.03	0.03	27,033
June 17, 2025	0.04	0.04	0.04	0.04	0.04	3,000
June 16, 2025	0.04	0.04	0.04	0.04	0.04	134,000
June 13, 2025	0.04	0.04	0.04	0.04	0.04	1,000
June 12, 2025	0.04	0.04	0.04	0.04	0.04	75,725
June 11, 2025	0.04	0.04	0.04	0.04	0.04	165,000
June 10, 2025	0.03	0.03	0.03	0.03	0.03	0
June 09, 2025	0.03	0.03	0.03	0.03	0.03	20,559
June 06, 2025	0.03	0.03	0.03	0.03	0.03	20,600
June 05, 2025	0.04	0.04	0.04	0.04	0.04	15,000
June 04, 2025	0.04	0.04	0.04	0.04	0.04	217,000
June 03, 2025	0.04	0.03	0.03	0.04	0.03	372,000
June 02, 2025	0.03	0.03	0.03	0.03	0.03	336,000
May 30, 2025	0.03	0.03	0.03	0.04	0.03	336,000
May 29, 2025	0.03	0.03	0.03	0.03	0.03	293,500
May 28, 2025	0.03	0.03	0.03	0.03	0.03	309,000
May 27, 2025	0.03	0.03	0.03	0.04	0.03	202,000
May 26, 2025	0.03	0.03	0.03	0.03	0.03	55,000
May 23, 2025	0.03	0.03	0.03	0.03	0.03	0

Grounded Lithium Corp. (GRD.V) TSXV