OTC Markets OTCPK - Delayed Quote USD

Energy Transition Minerals Ltd (GDLNF)

Compare
0.0200 0.0000 (0.00%)
At close: October 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Oct 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 140,000
Oct 4, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 8,200
Oct 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Oct 1, 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 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,500
Sep 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 400
Sep 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,200
Sep 3, 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 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Aug 7, 2024 0.0200 0.0200 0.0100 0.0200 0.0200 6,100
Aug 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,600
Aug 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 2, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 4,000
Aug 1, 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 9, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 285,200
Jul 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 14,000
Jul 5, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 92,200
Jul 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,000
Jul 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 150,300
Jul 1, 2024 0.0100 0.0200 0.0100 0.0100 0.0100 110,000
Jun 28, 2024 0.0100 0.0200 0.0100 0.0100 0.0100 69,800
Jun 27, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 5,000
Jun 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 72,400
Jun 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 127,500
Jun 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 16,800
Jun 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 44,900
Jun 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 55,700
Jun 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 32,100
Jun 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 212,600
Jun 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 410,200
Jun 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 136,500
Jun 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 242,800
Jun 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,500
Jun 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 500
Jun 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Jun 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 27,500
Jun 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 14,100
Jun 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
May 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 35,000
May 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 400
May 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 82,200
May 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 600
May 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,600
May 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 173,400
May 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 70,000
May 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 44,000
May 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
May 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 26,700
May 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 30,000
May 14, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 38,700
May 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,300
May 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 86,900
May 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 13,500
May 7, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 109,200
May 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 2, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 195,700
May 1, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 154,000
Apr 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,900
Apr 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,600
Apr 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Apr 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 24, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 13,500
Apr 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 8,500
Apr 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 19, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 10,400
Apr 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Apr 17, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 11,800
Apr 16, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 40,900
Apr 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,600
Apr 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,900
Apr 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 121,500
Apr 10, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 681,900
Apr 9, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 6,400
Apr 8, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 9,000
Apr 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Apr 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Apr 3, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 34,600
Apr 2, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 140,100
Apr 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 30,500
Mar 28, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 17,600
Mar 27, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 50,400
Mar 26, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 14,100
Mar 25, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 172,000
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 21, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 4,000
Mar 20, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 39,800
Mar 19, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 175,000
Mar 18, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 5,200
Mar 15, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 6,500
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,500
Mar 12, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 6,500
Mar 11, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 372,800
Mar 8, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 2,800
Mar 7, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 47,300
Mar 6, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 25,200
Mar 5, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 207,900
Mar 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,900
Mar 1, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 163,300
Feb 29, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 148,300
Feb 28, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 79,700
Feb 27, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 257,600
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,600
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,500
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Feb 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Feb 15, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 35,400
Feb 14, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 16,800
Feb 13, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 135,300
Feb 12, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 37,400
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 8, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 30,700
Feb 7, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 30,500
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 431,000
Feb 5, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 189,800
Feb 2, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 8,900
Feb 1, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 104,700
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Jan 30, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 73,400
Jan 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 18,000
Jan 26, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 81,800
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,700
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 48,000
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 135,000
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 15,600
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,400
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 30,300
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 88,400
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 35,600
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 64,400
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 142,200
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 13,900
Jan 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 30,200
Jan 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Jan 5, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 37,700
Jan 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 229,600
Jan 3, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 380,700
Jan 2, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 336,700
Dec 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 199,700
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 331,000
Dec 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 200,200
Dec 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 228,800
Dec 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 180,800
Dec 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 26,000
Dec 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 113,400
Dec 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 41,700
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 29,100
Dec 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 69,500
Dec 14, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 221,100
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 307,200
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 700
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 202,000
Dec 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 18,100
Dec 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 25,100
Dec 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 400
Dec 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 41,500
Dec 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 106,300
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 163,500
Nov 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 78,800
Nov 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 394,300
Nov 27, 2023 0.0200 0.0300 0.0200 0.0200 0.0200 200,300
Nov 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 240,000
Nov 22, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 12,700
Nov 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 14,200
Nov 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 8,300
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 25,700
Nov 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 500
Nov 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 250,300
Nov 14, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 51,300
Nov 13, 2023 0.0200 0.0300 0.0200 0.0200 0.0200 74,100
Nov 10, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 57,500
Nov 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 11,800
Nov 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 23,600
Nov 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 59,100
Nov 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 14,700
Nov 3, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 206,000
Nov 2, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 18,200
Nov 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 54,300
Oct 31, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 28,100
Oct 30, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 171,500
Oct 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 84,800
Oct 26, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 389,400

Related Tickers