Energy Transition Minerals Ltd (GDLNF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0230

0.0000

(0.00%)

At close: 03:30PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	195,700
May 01, 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 09, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	6,400
Apr 08, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	9,000
Apr 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Apr 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Apr 03, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	34,600
Apr 02, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	140,100
Apr 01, 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 08, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	2,800
Mar 07, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	47,300
Mar 06, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	25,200
Mar 05, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	207,900
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,900
Mar 01, 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 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 08, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	30,700
Feb 07, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	30,500
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	431,000
Feb 05, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	189,800
Feb 02, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	8,900
Feb 01, 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 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,200
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jan 05, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	37,700
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	229,600
Jan 03, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	380,700
Jan 02, 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 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	18,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD88,048.89+1,226.51(+1.41%)

Energy Transition Minerals Ltd (GDLNF)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
88,048.89
+1,226.51(+1.41%)