D2 Lithium Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	0.920	0.930	0.870	0.870	0.870	30,500
2022-03-30	0.910	0.910	0.900	0.900	0.900	7,400
2022-03-29	0.900	0.920	0.850	0.900	0.900	7,400
2022-03-28	0.840	0.920	0.760	0.820	0.820	38,900
2022-03-25	0.840	0.840	0.750	0.750	0.750	2,200
2022-03-24	0.720	0.850	0.720	0.850	0.850	25,500
2022-03-23	0.720	0.720	0.650	0.720	0.720	23,000
2022-03-22	0.700	0.700	0.700	0.700	0.700	500
2022-03-21	0.700	0.710	0.700	0.710	0.710	1,700
2022-03-18	0.700	0.700	0.700	0.700	0.700	900
2022-03-17	0.700	0.700	0.700	0.700	0.700	0
2022-03-16	0.700	0.700	0.700	0.700	0.700	2,000
2022-03-15	0.760	0.760	0.760	0.760	0.760	0
2022-03-14	0.760	0.760	0.760	0.760	0.760	1,200
2022-03-11	0.700	0.700	0.700	0.700	0.700	2,700
2022-03-10	0.700	0.760	0.700	0.760	0.760	10,300
2022-03-09	0.630	0.630	0.630	0.630	0.630	0
2022-03-08	0.650	0.650	0.630	0.630	0.630	7,400
2022-03-07	0.660	0.660	0.650	0.650	0.650	11,100
2022-03-04	0.700	0.700	0.630	0.630	0.630	22,900
2022-03-03	0.650	0.650	0.580	0.580	0.580	3,600
2022-03-02	0.820	0.820	0.780	0.780	0.780	1,400
2022-03-01	0.830	0.830	0.730	0.780	0.780	7,700
2022-02-28	0.610	0.730	0.610	0.730	0.730	2,000
2022-02-25	0.730	0.730	0.730	0.730	0.730	5,600
2022-02-24	0.700	0.740	0.520	0.740	0.740	20,500
2022-02-23	0.710	0.710	0.710	0.710	0.710	3,100
2022-02-22	0.800	0.800	0.700	0.700	0.700	18,100
2022-02-18	0.810	0.810	0.810	0.810	0.810	12,400
2022-02-17	0.810	0.810	0.810	0.810	0.810	0
2022-02-16	0.810	0.810	0.810	0.810	0.810	700
2022-02-15	0.810	0.810	0.810	0.810	0.810	7,500
2022-02-14	0.800	0.800	0.800	0.800	0.800	2,600
2022-02-11	0.820	0.820	0.820	0.820	0.820	500
2022-02-10	0.810	0.830	0.810	0.820	0.820	2,500
2022-02-09	0.830	0.830	0.810	0.810	0.810	19,200
2022-02-08	0.830	0.830	0.820	0.830	0.830	40,400
2022-02-07	0.820	0.820	0.820	0.820	0.820	1,500
2022-02-04	0.820	0.870	0.810	0.850	0.850	13,900
2022-02-03	0.800	0.800	0.800	0.800	0.800	10,700
2022-02-02	0.750	0.750	0.750	0.750	0.750	0
2022-02-01	0.750	0.750	0.750	0.750	0.750	0
2022-01-31	0.750	0.750	0.750	0.750	0.750	4,600
2022-01-28	0.770	0.770	0.770	0.770	0.770	3,700
2022-01-27	0.760	0.770	0.760	0.770	0.770	1,100
2022-01-26	0.700	0.700	0.700	0.700	0.700	0
2022-01-25	0.730	0.730	0.700	0.700	0.700	15,100
2022-01-24	0.770	0.770	0.750	0.750	0.750	9,800
2022-01-21	0.810	0.810	0.810	0.810	0.810	0
2022-01-20	0.750	0.810	0.750	0.810	0.810	21,700
2022-01-19	0.760	0.800	0.750	0.770	0.770	7,700
2022-01-18	0.800	0.800	0.800	0.800	0.800	11,600
2022-01-17	0.800	0.800	0.800	0.800	0.800	300
2022-01-14	0.770	0.800	0.770	0.800	0.800	12,100
2022-01-13	0.790	0.790	0.790	0.790	0.790	2,400
2022-01-12	0.830	0.830	0.800	0.800	0.800	5,100
2022-01-11	0.860	0.860	0.860	0.860	0.860	1,300
2022-01-10	0.870	0.870	0.860	0.860	0.860	18,200
2022-01-07	0.840	0.870	0.840	0.870	0.870	5,800
2022-01-06	0.780	0.780	0.780	0.780	0.780	500

← NewerPage 20 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.