Energy Transition Minerals Ltd (GDLNF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0260

+0.0005

(+1.96%)

At close: 11:00AM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	8,486
22 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 Apr 2024	0.0300	0.0300	0.0200	0.0300	0.0300	10,400
18 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
17 Apr 2024	0.0200	0.0300	0.0200	0.0300	0.0300	11,800
16 Apr 2024	0.0200	0.0300	0.0200	0.0300	0.0300	40,900
15 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,600
12 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,900
11 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	121,500
10 Apr 2024	0.0200	0.0300	0.0200	0.0300	0.0300	681,900
09 Apr 2024	0.0300	0.0300	0.0200	0.0300	0.0300	6,400
08 Apr 2024	0.0300	0.0300	0.0200	0.0300	0.0300	9,000
05 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
04 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
03 Apr 2024	0.0200	0.0300	0.0200	0.0200	0.0200	34,600
02 Apr 2024	0.0300	0.0300	0.0200	0.0200	0.0200	140,100
01 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,500
28 Mar 2024	0.0300	0.0300	0.0200	0.0300	0.0300	17,600
27 Mar 2024	0.0200	0.0300	0.0200	0.0300	0.0300	50,400
26 Mar 2024	0.0200	0.0300	0.0200	0.0200	0.0200	14,100
25 Mar 2024	0.0200	0.0300	0.0200	0.0200	0.0200	172,000
22 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Mar 2024	0.0300	0.0300	0.0200	0.0300	0.0300	4,000
20 Mar 2024	0.0300	0.0300	0.0200	0.0200	0.0200	39,800
19 Mar 2024	0.0200	0.0300	0.0200	0.0300	0.0300	175,000
18 Mar 2024	0.0300	0.0300	0.0200	0.0300	0.0300	5,200
15 Mar 2024	0.0200	0.0300	0.0200	0.0300	0.0300	6,500
14 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,500
12 Mar 2024	0.0200	0.0300	0.0200	0.0300	0.0300	6,500
11 Mar 2024	0.0200	0.0300	0.0200	0.0200	0.0200	372,800
08 Mar 2024	0.0200	0.0300	0.0200	0.0300	0.0300	2,800
07 Mar 2024	0.0200	0.0300	0.0200	0.0300	0.0300	47,300
06 Mar 2024	0.0300	0.0300	0.0200	0.0300	0.0300	25,200
05 Mar 2024	0.0300	0.0300	0.0200	0.0200	0.0200	207,900
04 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,900
01 Mar 2024	0.0200	0.0300	0.0200	0.0200	0.0200	163,300
29 Feb 2024	0.0300	0.0300	0.0200	0.0200	0.0200	148,300
28 Feb 2024	0.0300	0.0300	0.0200	0.0300	0.0300	79,700
27 Feb 2024	0.0300	0.0300	0.0200	0.0300	0.0300	257,600
26 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,600
23 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
22 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,500
20 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
16 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
15 Feb 2024	0.0300	0.0300	0.0200	0.0200	0.0200	35,400
14 Feb 2024	0.0200	0.0300	0.0200	0.0300	0.0300	16,800
13 Feb 2024	0.0300	0.0300	0.0200	0.0300	0.0300	135,300
12 Feb 2024	0.0300	0.0300	0.0200	0.0300	0.0300	37,400
09 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Feb 2024	0.0300	0.0300	0.0200	0.0300	0.0300	30,700
07 Feb 2024	0.0300	0.0300	0.0200	0.0300	0.0300	30,500
06 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	431,000
05 Feb 2024	0.0200	0.0300	0.0200	0.0200	0.0200	189,800
02 Feb 2024	0.0300	0.0300	0.0200	0.0300	0.0300	8,900
01 Feb 2024	0.0300	0.0300	0.0200	0.0300	0.0300	104,700
31 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
30 Jan 2024	0.0300	0.0300	0.0200	0.0200	0.0200	73,400
29 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
26 Jan 2024	0.0300	0.0300	0.0200	0.0200	0.0200	81,800
25 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,700
24 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	48,000
23 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	135,000
22 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,600
19 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,400
18 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,300
17 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	88,400
16 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,600
12 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	64,400
11 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	142,200
10 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,900
09 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,200
08 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
05 Jan 2024	0.0200	0.0300	0.0200	0.0300	0.0300	37,700
04 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	229,600
03 Jan 2024	0.0200	0.0300	0.0200	0.0300	0.0300	380,700
02 Jan 2024	0.0200	0.0300	0.0200	0.0300	0.0300	336,700
29 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	199,700
28 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	331,000
27 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	200,200
26 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	228,800
22 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	180,800
21 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	26,000
20 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	113,400
19 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	41,700
18 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	29,100
15 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	69,500
14 Dec 2023	0.0300	0.0300	0.0200	0.0300	0.0300	221,100
13 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	307,200
12 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	700
11 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	202,000
08 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	18,100
07 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	25,100
05 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	400
04 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	41,500
01 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	106,300
30 Nov 2023	0.0300	0.0300	0.0300	0.0300	0.0300	163,500
29 Nov 2023	0.0300	0.0300	0.0300	0.0300	0.0300	78,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6492+0.0041(+0.64%)

ASX 2007,683.50+34.30(+0.45%)

OIL83.40+0.04(+0.05%)

GOLD2,335.70-6.40(-0.27%)

Bitcoin AUD102,286.73-271.16(-0.26%)

Energy Transition Minerals Ltd (GDLNF)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6492
+0.0041(+0.64%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
83.40
+0.04(+0.05%)

GOLD
2,335.70
-6.40(-0.27%)

Bitcoin AUD
102,286.73
-271.16(-0.26%)