Advertisement
Energy Transition Minerals Ltd (GDLNF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
As of 09:30AM EST. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 22,858 |
| Nov 25, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 39,100 |
| Nov 22, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 4,600 |
| Nov 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 79,900 |
| Nov 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 127,500 |
| Nov 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 600,000 |
| Nov 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,600 |
| Nov 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 44,300 |
| Nov 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,000 |
| Nov 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,200 |
| Nov 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 885,500 |
| Nov 11, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 1,756,100 |
| Nov 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 63,700 |
| Nov 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 201,000 |
| Nov 06, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 150,600 |
| Nov 05, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 1,800 |
| Nov 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 53,500 |
| Nov 01, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,000 |
| Oct 31, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 51,100 |
| Oct 30, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Oct 29, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 19,500 |
| Oct 28, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 12,400 |
| Oct 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 900 |
| Oct 24, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 88,400 |
| Oct 23, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 13,400 |
| Oct 22, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 34,000 |
| Oct 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Oct 18, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 6,000 |
| Oct 17, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 37,100 |
| Oct 16, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 211,200 |
| Oct 15, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,500 |
| Oct 14, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Oct 11, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
| Oct 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,000 |
| Oct 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Oct 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 140,000 |
| Oct 04, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 8,200 |
| Oct 03, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Oct 02, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
| Oct 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sep 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 24,500 |
| Sep 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,200 |
| Sep 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,900 |
| Sep 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sep 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Sep 23, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 30,000 |
| Sep 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sep 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 132,800 |
| Sep 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Sep 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Sep 16, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 7,000 |
| Sep 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 |
| Sep 12, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 121,200 |
| Sep 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 26,500 |
| Sep 10, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 123,100 |
| Sep 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,500 |
| Sep 06, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Sep 05, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 400 |
| Sep 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,200 |
| Sep 03, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 43,000 |
| Aug 30, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 119,600 |
| Aug 29, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 142,500 |
| Aug 28, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 58,100 |
| Aug 27, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 129,000 |
| Aug 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 52,500 |
| Aug 23, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Aug 22, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,800 |
| Aug 21, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 220,000 |
| Aug 20, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 23,000 |
| Aug 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 104,100 |
| Aug 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,300 |
| Aug 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 23,400 |
| Aug 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
| Aug 12, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 93,800 |
| Aug 09, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Aug 08, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
| Aug 07, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 6,100 |
| Aug 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,600 |
| Aug 05, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Aug 02, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 4,000 |
| Aug 01, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 4,000 |
| Jul 31, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 55,900 |
| Jul 30, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 143,500 |
| Jul 29, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 112,500 |
| Jul 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,000 |
| Jul 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Jul 23, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 51,000 |
| Jul 22, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 38,500 |
| Jul 19, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 102,500 |
| Jul 18, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 55,800 |
| Jul 17, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jul 16, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 299,300 |
| Jul 15, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 34,000 |
| Jul 12, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
| Jul 11, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 167,500 |
| Jul 10, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 75,300 |
| Jul 09, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 285,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.