D2 Lithium Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	0.640	0.640	0.500	0.500	0.500	5,000
2022-06-24	0.520	0.520	0.520	0.520	0.520	0
2022-06-23	0.630	0.630	0.520	0.520	0.520	2,000
2022-06-22	0.500	0.530	0.420	0.530	0.530	35,900
2022-06-21	0.560	0.560	0.500	0.510	0.510	3,500
2022-06-20	0.560	0.560	0.560	0.560	0.560	500
2022-06-17	0.560	0.560	0.560	0.560	0.560	0
2022-06-16	0.600	0.600	0.560	0.560	0.560	9,000
2022-06-15	0.600	0.600	0.600	0.600	0.600	7,500
2022-06-14	0.610	0.610	0.600	0.610	0.610	12,900
2022-06-13	0.610	0.620	0.610	0.610	0.610	5,700
2022-06-10	0.620	0.640	0.610	0.640	0.640	2,400
2022-06-09	0.610	0.630	0.590	0.630	0.630	34,100
2022-06-08	0.650	0.650	0.610	0.650	0.650	10,000
2022-06-07	0.660	0.670	0.660	0.670	0.670	4,100
2022-06-06	0.670	0.670	0.660	0.660	0.660	13,500
2022-06-03	0.660	0.710	0.660	0.710	0.710	12,800
2022-06-02	0.650	0.680	0.650	0.660	0.660	90,700
2022-06-01	0.700	0.700	0.700	0.700	0.700	0
2022-05-31	0.720	0.720	0.700	0.700	0.700	14,100
2022-05-30	0.740	0.740	0.740	0.740	0.740	0
2022-05-27	0.790	0.790	0.740	0.740	0.740	2,100
2022-05-26	0.720	0.750	0.720	0.750	0.750	1,700
2022-05-25	0.710	0.710	0.710	0.710	0.710	4,500
2022-05-24	0.710	0.710	0.710	0.710	0.710	700
2022-05-20	0.710	0.710	0.710	0.710	0.710	5,800
2022-05-19	0.750	0.750	0.690	0.690	0.690	4,600
2022-05-18	0.840	0.850	0.840	0.850	0.850	6,500
2022-05-17	0.780	0.790	0.780	0.790	0.790	3,700
2022-05-16	0.810	0.810	0.810	0.810	0.810	2,700
2022-05-13	0.810	0.840	0.810	0.810	0.810	23,000
2022-05-12	0.700	0.790	0.690	0.790	0.790	7,000
2022-05-11	0.810	0.850	0.760	0.760	0.760	32,300
2022-05-10	0.800	0.800	0.800	0.800	0.800	0
2022-05-09	0.710	0.800	0.710	0.800	0.800	16,200
2022-05-06	0.740	0.740	0.720	0.720	0.720	9,300
2022-05-05	0.890	0.890	0.730	0.800	0.800	17,200
2022-05-04	0.800	0.850	0.700	0.850	0.850	7,400
2022-05-03	0.740	0.740	0.740	0.740	0.740	0
2022-05-02	0.730	0.740	0.730	0.740	0.740	3,100
2022-04-29	0.830	0.830	0.830	0.830	0.830	2,400
2022-04-28	0.760	0.910	0.760	0.850	0.850	11,600
2022-04-27	0.880	0.880	0.880	0.880	0.880	0
2022-04-26	0.900	0.900	0.860	0.880	0.880	3,000
2022-04-25	0.890	0.890	0.890	0.890	0.890	2,700
2022-04-22	0.960	0.960	0.860	0.860	0.860	3,800
2022-04-21	0.990	0.990	0.890	0.890	0.890	8,100
2022-04-20	0.990	1.000	0.930	0.950	0.950	15,600
2022-04-19	0.930	1.000	0.920	0.920	0.920	10,600
2022-04-18	0.990	1.000	0.970	0.970	0.970	3,600
2022-04-14	0.990	0.990	0.960	0.990	0.990	5,700
2022-04-13	1.000	1.070	0.990	1.010	1.010	24,300
2022-04-12	1.130	1.130	1.030	1.060	1.060	39,500
2022-04-11	1.130	1.150	1.030	1.130	1.130	31,800
2022-04-08	1.130	1.140	1.050	1.140	1.140	37,300
2022-04-07	1.070	1.120	1.050	1.110	1.110	21,200
2022-04-06	1.180	1.180	1.070	1.070	1.070	54,000
2022-04-05	1.150	1.180	1.050	1.160	1.160	182,400
2022-04-04	0.920	1.150	0.920	1.080	1.080	90,100
2022-04-01	0.900	0.920	0.900	0.920	0.920	13,900

← NewerPage 19 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.