D2 Lithium Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	0.350	0.350	0.350	0.350	0.350	1,500
2023-03-15	0.350	0.360	0.350	0.350	0.350	8,300
2023-03-14	0.370	0.370	0.350	0.350	0.350	13,500
2023-03-13	0.380	0.380	0.380	0.380	0.380	1,000
2023-03-10	0.430	0.430	0.390	0.390	0.390	2,100
2023-03-09	0.390	0.390	0.390	0.390	0.390	0
2023-03-08	0.390	0.390	0.390	0.390	0.390	1,400
2023-03-07	0.400	0.400	0.400	0.400	0.400	3,500
2023-03-06	0.370	0.380	0.370	0.380	0.380	2,000
2023-03-03	0.360	0.400	0.360	0.400	0.400	7,500
2023-03-02	0.450	0.450	0.360	0.360	0.360	12,500
2023-03-01	0.450	0.450	0.450	0.450	0.450	0
2023-02-28	0.420	0.450	0.410	0.450	0.450	9,200
2023-02-27	0.440	0.450	0.440	0.450	0.450	16,500
2023-02-24	0.410	0.410	0.410	0.410	0.410	20,500
2023-02-23	0.350	0.450	0.350	0.450	0.450	3,500
2023-02-22	0.400	0.400	0.380	0.400	0.400	41,200
2023-02-21	0.410	0.410	0.410	0.410	0.410	0
2023-02-17	0.410	0.410	0.410	0.410	0.410	0
2023-02-16	0.410	0.410	0.410	0.410	0.410	500
2023-02-15	0.410	0.410	0.410	0.410	0.410	0
2023-02-14	0.430	0.430	0.410	0.410	0.410	9,900
2023-02-13	0.470	0.480	0.420	0.430	0.430	11,600
2023-02-10	0.480	0.480	0.480	0.480	0.480	1,000
2023-02-09	0.440	0.440	0.430	0.430	0.430	4,500
2023-02-08	0.450	0.460	0.440	0.460	0.460	11,000
2023-02-07	0.470	0.500	0.470	0.500	0.500	27,900
2023-02-06	0.470	0.480	0.470	0.480	0.480	25,600
2023-02-03	0.480	0.490	0.450	0.490	0.490	4,500
2023-02-02	0.470	0.470	0.450	0.450	0.450	2,600
2023-02-01	0.470	0.470	0.450	0.450	0.450	4,000
2023-01-31	0.450	0.450	0.450	0.450	0.450	1,500
2023-01-30	0.480	0.480	0.450	0.450	0.450	10,100
2023-01-27	0.520	0.520	0.420	0.420	0.420	38,000
2023-01-26	0.500	0.520	0.500	0.520	0.520	22,000
2023-01-25	0.520	0.520	0.520	0.520	0.520	0
2023-01-24	0.640	0.640	0.480	0.520	0.520	23,900
2023-01-23	0.470	0.590	0.470	0.590	0.590	17,800
2023-01-20	0.490	0.490	0.490	0.490	0.490	0
2023-01-19	0.490	0.490	0.490	0.490	0.490	0
2023-01-18	0.470	0.600	0.470	0.490	0.490	30,400
2023-01-17	0.420	0.420	0.420	0.420	0.420	0
2023-01-16	0.420	0.420	0.420	0.420	0.420	0
2023-01-13	0.410	0.420	0.410	0.420	0.420	17,500
2023-01-12	0.400	0.400	0.400	0.400	0.400	0
2023-01-11	0.400	0.400	0.400	0.400	0.400	500
2023-01-10	0.400	0.400	0.400	0.400	0.400	9,000
2023-01-09	0.410	0.410	0.410	0.410	0.410	0
2023-01-06	0.410	0.410	0.410	0.410	0.410	10,000
2023-01-05	0.360	0.410	0.360	0.410	0.410	3,700
2023-01-04	0.420	0.420	0.420	0.420	0.420	8,300
2023-01-03	0.420	0.420	0.420	0.420	0.420	0
2022-12-30	0.440	0.440	0.420	0.420	0.420	36,000
2022-12-29	0.440	0.440	0.440	0.440	0.440	11,800
2022-12-28	0.450	0.450	0.440	0.440	0.440	28,000
2022-12-23	0.440	0.460	0.440	0.460	0.460	8,400
2022-12-22	0.460	0.460	0.440	0.440	0.440	5,800
2022-12-21	0.490	0.490	0.490	0.490	0.490	1,600
2022-12-20	0.490	0.490	0.490	0.490	0.490	0
2022-12-19	0.490	0.490	0.490	0.490	0.490	1,000

← NewerPage 16 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.