Get the Stockscreener App
0.0456
8.62%
-0.0043
After Hours:
.06
0.0144
+31.58%
Energy Transition Minerals Ltd Stock (GDLNF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 06, 2026 | $0.0549 | $0.04 | $0.0149 | 680,388.0 | -8.62% |
| Apr 02, 2026 | $0.05 | $0.0417 | $0.0083 | 2,229,631.0 | +11.14% |
| Apr 01, 2026 | $0.05 | $0.04 | $0.01 | 2,408,046.0 | -40.29% |
| Mar 31, 2026 | $0.0828 | $0.0675 | $0.0153 | 394,090.0 | +17.50% |
| Mar 30, 2026 | $0.0659 | $0.052 | $0.0139 | 285,852.0 | -9.86% |
| Mar 27, 2026 | $0.0968 | $0.0581 | $0.0387 | 254,069.0 | -2.20% |
| Mar 26, 2026 | $0.085 | $0.06 | $0.025 | 221,167.0 | +2.98% |
| Mar 25, 2026 | $0.0718 | $0.06 | $0.0118 | 197,000.0 | +5.07% |
| Mar 24, 2026 | $0.068 | $0.055 | $0.013 | 46,682.0 | +3.23% |
| Mar 23, 2026 | $0.0652 | $0.051 | $0.0142 | 202,043.0 | +8.33% |
| Mar 20, 2026 | $0.0771 | $0.055 | $0.0221 | 79,000.0 | +3.63% |
| Mar 19, 2026 | $0.08 | $0.055 | $0.025 | 337,162.0 | -3.66% |
| Mar 18, 2026 | $0.09 | $0.06 | $0.03 | 313,747.0 | -14.02% |
| Mar 17, 2026 | $0.0699 | $0.065 | $0.0049 | 47,200.0 | +10.78% |
| Mar 16, 2026 | $0.0699 | $0.0631 | $0.0068 | 359,734.0 | -7.88% |
| Mar 13, 2026 | $0.0688 | $0.0631 | $0.0057 | 592,984.0 | +0.74% |
| Mar 12, 2026 | $0.07 | $0.067 | $0.003 | 689,505.0 | -2.86% |
| Mar 11, 2026 | $0.0911 | $0.06 | $0.0311 | 173,330.0 | +12.36% |
| Mar 10, 2026 | $0.0838 | $0.06 | $0.0238 | 1,250,112.0 | -4.89% |
Energy Transition Minerals Ltd Stock (GDLNF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Energy Transition Minerals Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GDLNF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Energy Transition Minerals Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Energy Transition Minerals Ltd Stock (GDLNF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $0.0549 | $0.04 | $0.0149 | 5,318,065.0 | -39.36% |
| Mar, 2026 | $0.0968 | $0.051 | $0.0458 | 6,498,020.0 | -1.05% |
| Feb, 2026 | $0.134 | $0.07 | $0.064 | 10,316,895.0 | -27.62% |
| Jan, 2026 | $0.1605 | $0.06 | $0.1005 | 59,510,301.0 | +75.00% |
Energy Transition Minerals Ltd Stock (GDLNF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.066 | $0.0408 | $0.0252 | 2,912,665.0 | +33.33% |
| Nov, 2025 | $0.064 | $0.0405 | $0.0235 | 2,474,032.0 | -13.51% |
| Oct, 2025 | $0.09 | $0.0404 | $0.0496 | 14,897,370.0 | +8.82% |
| Sep, 2025 | $0.0645 | $0.0315 | $0.033 | 2,958,376.0 | -7.27% |
| Aug, 2025 | $0.07 | $0.027 | $0.043 | 5,662,425.0 | +103.70% |
| Jul, 2025 | $0.04 | $0.0252 | $0.0148 | 3,205,246.0 | -14.56% |
| Jun, 2025 | $0.043 | $0.025 | $0.018 | 2,158,098.0 | +4.98% |
| May, 2025 | $0.048 | $0.025 | $0.023 | 1,658,470.0 | -35.96% |
| Apr, 2025 | $0.0545 | $0.028 | $0.0265 | 5,044,063.0 | -7.84% |
| Mar, 2025 | $0.06 | $0.036 | $0.024 | 4,953,678.0 | -0.97% |
| Feb, 2025 | $0.0754 | $0.0324 | $0.043 | 3,971,793.0 | +3.00% |
| Jan, 2025 | $0.074 | $0.025 | $0.049 | 17,007,545.0 | +163.16% |
Energy Transition Minerals Ltd Stock (GDLNF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.03 | $0.01 | $0.02 | 3,457,198.0 | +38.33% |
| Nov, 2024 | $0.0201 | $0.0095 | $0.0106 | 4,276,845.0 | +28.57% |
| Oct, 2024 | $0.018 | $0.011 | $0.007 | 552,711.0 | -15.66% |
| Sep, 2024 | $0.018 | $0.012 | $0.006 | 582,269.0 | +27.69% |
| Aug, 2024 | $0.0213 | $0.011 | $0.0103 | 1,052,686.0 | -13.33% |
| Jul, 2024 | $0.02 | $0.01 | $0.01 | 1,842,264.0 | +4.90% |
| Jun, 2024 | $0.0238 | $0.0093 | $0.0145 | 1,574,743.0 | -35.00% |
| May, 2024 | $0.028 | $0.0202 | $0.0078 | 1,155,258.0 | -8.33% |
| Apr, 2024 | $0.029 | $0.022 | $0.007 | 1,161,065.0 | -4.00% |
| Mar, 2024 | $0.033 | $0.0202 | $0.0128 | 1,316,640.0 | +23.76% |
| Feb, 2024 | $0.033 | $0.019 | $0.014 | 1,544,228.0 | -30.34% |
| Jan, 2024 | $0.034 | $0.0216 | $0.0124 | 1,772,760.0 | +2.11% |
0.27%
0.34%
Cap:
|
Volume (24h):