Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Energy Transition Minerals Ltd (PK) (GDLNF)
Energy Transition Minerals Ltd (PK) (GDLNF) Historical

GDLNF Energy Transition Minerals Ltd (PK)

0.049

-0.0025 (-4.85%)

Mar 24 2025 - Closed

Delayed by 15 minutes

GDLNF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 24 2025	0.049	-0.0025	-4.85%	0.06	0.06	0.047	280,012
Mar 21 2025	0.0515	0.005	10.75%	0.047	0.0515	0.047	34,300
Mar 20 2025	0.0465	-0.0075	-13.89%	0.045	0.049	0.036	61,000
Mar 19 2025	0.054	0.0025	4.85%	0.0514	0.054	0.048	362,971
Mar 18 2025	0.0515	-0.0035	-6.36%	0.0525	0.0525	0.0494	122,600
Mar 17 2025	0.055	0.00	0.00%	0.055	0.055	0.0515	37,364
Mar 14 2025	0.055	0.0015	2.80%	0.0541	0.055	0.0541	60,000
Mar 13 2025	0.0535	0.0055	11.46%	0.059	0.059	0.05	207,917
Mar 12 2025	0.048	-0.009	-15.79%	0.057	0.059	0.0422	205,890
Mar 11 2025	0.057	0.007	14.00%	0.046	0.057	0.0394	288,919
Mar 10 2025	0.05	0.0032	6.84%	0.047	0.05	0.046	116,290
Mar 07 2025	0.0468	0.0018	4.00%	0.0555	0.06	0.0467	26,018
Mar 06 2025	0.045	-0.002	-4.26%	0.045	0.051	0.045	244,741
Mar 05 2025	0.047	0.005	11.90%	0.042	0.0565	0.042	599,877
Mar 04 2025	0.042	0.00	0.00%	0.057	0.057	0.0418	99,351
Mar 03 2025	0.042	-0.0095	-18.45%	0.06	0.06	0.042	209,751
Feb 28 2025	0.0515	0.0065	14.44%	0.043	0.0515	0.043	16,000
Feb 27 2025	0.045	-0.005	-10.00%	0.05	0.06	0.0431	67,718
Feb 26 2025	0.05	0.01	25.00%	0.03325	0.06	0.03325	53,004
Feb 25 2025	0.04	-0.006	-13.04%	0.0437	0.055	0.04	69,381
Feb 24 2025	0.046	0.001	2.22%	0.05	0.055	0.0449	504,169
Feb 21 2025	0.045	-0.0045	-9.09%	0.054	0.054	0.0385	27,599
Feb 20 2025	0.0495	-0.0005	-1.00%	0.0496	0.055	0.044	158,281
Feb 19 2025	0.05	0.0045	9.89%	0.0485	0.056	0.0413	462,960
Feb 18 2025	0.0455	-0.0051	-10.08%	0.0408	0.051	0.0324	532,618
Feb 14 2025	0.0506	0.0046	10.00%	0.0508	0.0508	0.041	551,216
Feb 13 2025	0.046	0.001	2.22%	0.05	0.052	0.041	657,045
Feb 12 2025	0.045	-0.006	-11.76%	0.0714	0.0714	0.04	245,044
Feb 11 2025	0.051	-0.0015	-2.86%	0.0535	0.0605	0.05	221,366
Feb 10 2025	0.0525	0.0075	16.67%	0.05	0.0525	0.05	13,000
Feb 07 2025	0.045	-0.005	-10.00%	0.04	0.05	0.04	69,687
Feb 06 2025	0.05	0.00	0.00%	0.0465	0.05	0.04	17,999
Feb 05 2025	0.05	-0.005	-9.09%	0.0579	0.0579	0.05	27,489
Feb 04 2025	0.055	0.0105	23.60%	0.05	0.0589	0.042	143,355
Feb 03 2025	0.0445	-0.0055	-11.00%	0.0754	0.0754	0.0375	133,862
Jan 31 2025	0.05	0.0061	13.90%	0.0297	0.0589	0.0297	119,000
Jan 30 2025	0.0439	-0.0003	-0.68%	0.048	0.055	0.038	435,240
Jan 29 2025	0.0442	0.0011	2.55%	0.0485	0.0485	0.04356	47,097
Jan 28 2025	0.0431	-0.0019	-4.22%	0.05	0.05	0.0417	112,739
Jan 27 2025	0.045	-0.002	-4.26%	0.05	0.05	0.0432	575,184
Jan 24 2025	0.047	-0.00955	-16.89%	0.065	0.068	0.042	1,202,824
Jan 23 2025	0.05655	0.00055	0.98%	0.055	0.0625	0.0501	275,989
Jan 22 2025	0.056	-0.006	-9.68%	0.0461	0.0645	0.0461	509,655
Jan 21 2025	0.062	0.012	24.00%	0.052	0.066	0.052	457,965
Jan 17 2025	0.05	-0.008	-13.79%	0.0649	0.066	0.0492	621,532
Jan 16 2025	0.058	-0.0054	-8.52%	0.06	0.068	0.05	353,549
Jan 15 2025	0.0634	-0.0018	-2.76%	0.066	0.074	0.0601	1,036,652
Jan 14 2025	0.0652	0.0098	17.69%	0.061	0.0699	0.061	1,023,834
Jan 13 2025	0.0554	0.0093	20.17%	0.0529	0.0739	0.046	953,514
Jan 10 2025	0.0461	-0.0078	-14.47%	0.052	0.0619	0.046	1,079,289
Jan 08 2025	0.0539	0.01915	55.11%	0.043	0.055	0.0426	1,656,183
Jan 07 2025	0.03475	0.00075	2.21%	0.035	0.0384	0.03	4,214,743
Jan 06 2025	0.034	0.0029	9.32%	0.035	0.0384	0.0286	1,509,621
Jan 03 2025	0.0311	0.0011	3.67%	0.02745	0.0339	0.025	91,028
Jan 02 2025	0.03	0.011	57.89%	0.0324	0.0324	0.02665	747,232
Dec 31 2024	0.019	-0.0059	-23.69%	0.0247	0.0278	0.019	286,947
Dec 30 2024	0.0249	-0.00078	-3.04%	0.028	0.03	0.019	776,764
Dec 27 2024	0.02568	0.00358	16.20%	0.0225	0.027	0.0221	118,008
Dec 26 2024	0.0221	0.00284	14.75%	0.018	0.0221	0.015	151,340

Energy Transition Minerals (PK)

Txt E Solutions

Genting Berhad (PK)

World Val Gbp-d

iShares MBS ETF

Kraneshares S&p Pan Asia...

Elanco Animal Health

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions