D2 Lithium Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	0.700	0.700	0.700	0.700	0.700	10,500
2022-09-21	0.700	0.700	0.700	0.700	0.700	1,100
2022-09-20	0.700	0.710	0.700	0.710	0.710	1,700
2022-09-19	0.700	0.700	0.700	0.700	0.700	9,000
2022-09-16	0.700	0.700	0.700	0.700	0.700	19,500
2022-09-15	0.750	0.750	0.750	0.750	0.750	800
2022-09-14	0.730	0.730	0.700	0.700	0.700	1,500
2022-09-13	0.700	0.700	0.700	0.700	0.700	2,000
2022-09-12	0.710	0.710	0.710	0.710	0.710	900
2022-09-09	0.700	0.700	0.700	0.700	0.700	2,700
2022-09-08	0.670	0.740	0.670	0.670	0.670	13,200
2022-09-07	0.730	0.730	0.670	0.670	0.670	1,500
2022-09-06	0.700	0.700	0.700	0.700	0.700	6,000
2022-09-02	0.710	0.710	0.710	0.710	0.710	2,100
2022-09-01	0.760	0.760	0.760	0.760	0.760	1,000
2022-08-31	0.700	0.770	0.700	0.760	0.760	7,200
2022-08-30	0.700	0.900	0.690	0.900	0.900	74,300
2022-08-29	0.680	0.680	0.630	0.630	0.630	21,000
2022-08-26	0.690	0.690	0.680	0.680	0.680	3,800
2022-08-25	0.640	0.660	0.640	0.660	0.660	20,400
2022-08-24	0.650	0.650	0.600	0.600	0.600	24,300
2022-08-23	0.660	0.660	0.660	0.660	0.660	11,700
2022-08-22	0.660	0.660	0.660	0.660	0.660	600
2022-08-19	0.690	0.690	0.690	0.690	0.690	1,100
2022-08-18	0.690	0.690	0.690	0.690	0.690	500
2022-08-17	0.670	0.670	0.670	0.670	0.670	500
2022-08-16	0.610	0.620	0.610	0.620	0.620	5,100
2022-08-15	0.700	0.700	0.700	0.700	0.700	11,800
2022-08-12	0.600	0.700	0.600	0.700	0.700	23,600
2022-08-11	0.660	0.660	0.640	0.640	0.640	24,800
2022-08-10	0.660	0.660	0.650	0.660	0.660	3,500
2022-08-09	0.620	0.620	0.620	0.620	0.620	1,500
2022-08-08	0.660	0.660	0.610	0.610	0.610	2,000
2022-08-05	0.600	0.600	0.600	0.600	0.600	0
2022-08-04	0.600	0.600	0.600	0.600	0.600	25,000
2022-08-03	0.560	0.560	0.560	0.560	0.560	0
2022-08-02	0.560	0.560	0.560	0.560	0.560	1,800
2022-07-29	0.550	0.550	0.550	0.550	0.550	0
2022-07-28	0.550	0.550	0.550	0.550	0.550	0
2022-07-27	0.550	0.550	0.550	0.550	0.550	1,700
2022-07-26	0.620	0.650	0.620	0.620	0.620	29,500
2022-07-25	0.590	0.630	0.590	0.630	0.630	2,000
2022-07-22	0.550	0.550	0.550	0.550	0.550	3,500
2022-07-21	0.500	0.500	0.500	0.500	0.500	0
2022-07-20	0.500	0.500	0.500	0.500	0.500	34,900
2022-07-19	0.520	0.520	0.520	0.520	0.520	0
2022-07-18	0.520	0.520	0.520	0.520	0.520	500
2022-07-15	0.510	0.510	0.510	0.510	0.510	500
2022-07-14	0.470	0.470	0.470	0.470	0.470	0
2022-07-13	0.470	0.470	0.470	0.470	0.470	500
2022-07-12	0.500	0.500	0.500	0.500	0.500	0
2022-07-11	0.510	0.510	0.500	0.500	0.500	8,500
2022-07-08	0.500	0.500	0.500	0.500	0.500	0
2022-07-07	0.530	0.530	0.500	0.500	0.500	10,300
2022-07-06	0.660	0.660	0.660	0.660	0.660	1,000
2022-07-05	0.550	0.670	0.550	0.670	0.670	18,800
2022-07-04	0.600	0.600	0.600	0.600	0.600	0
2022-06-30	0.600	0.600	0.600	0.600	0.600	0
2022-06-29	0.600	0.600	0.600	0.600	0.600	0
2022-06-28	0.600	0.600	0.600	0.600	0.600	1,000

← NewerPage 18 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.