D2 Lithium Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	0.830	0.850	0.810	0.810	0.810	3,300
2022-01-04	0.760	0.820	0.760	0.820	0.820	6,100
2021-12-31	0.800	0.800	0.760	0.760	0.760	12,100
2021-12-30	0.800	0.810	0.800	0.810	0.810	8,300
2021-12-29	0.800	0.800	0.760	0.760	0.760	9,100
2021-12-24	0.800	0.800	0.800	0.800	0.800	0
2021-12-23	0.800	0.800	0.800	0.800	0.800	3,800
2021-12-22	0.720	0.720	0.720	0.720	0.720	5,100
2021-12-21	0.750	0.760	0.700	0.700	0.700	135,300
2021-12-20	0.700	0.740	0.690	0.690	0.690	293,000
2021-12-17	0.780	0.780	0.720	0.740	0.740	16,000
2021-12-16	0.810	0.810	0.800	0.810	0.810	16,000
2021-12-15	0.840	0.880	0.800	0.820	0.820	17,300
2021-12-14	0.830	0.830	0.830	0.830	0.830	1,100
2021-12-13	0.890	0.890	0.830	0.830	0.830	14,900
2021-12-10	0.940	0.940	0.940	0.940	0.940	0
2021-12-09	0.880	0.940	0.880	0.940	0.940	16,800
2021-12-08	0.960	0.960	0.860	0.900	0.900	27,600
2021-12-07	0.940	0.940	0.820	0.830	0.830	36,000
2021-12-06	1.050	1.050	0.950	0.960	0.960	6,400
2021-12-03	0.970	1.020	0.970	1.010	1.010	13,500
2021-12-02	0.950	1.040	0.950	1.010	1.010	7,800
2021-12-01	1.110	1.130	0.910	1.030	1.030	70,000
2021-11-30	1.000	1.250	1.000	1.110	1.110	135,500
2021-11-29	1.030	1.040	0.970	1.000	1.000	32,900
2021-11-26	0.940	1.020	0.890	1.020	1.020	14,700
2021-11-25	1.000	1.000	0.970	0.970	0.970	6,900
2021-11-24	0.950	1.010	0.910	0.980	0.980	21,800
2021-11-23	1.190	1.250	1.010	1.010	1.010	81,100
2021-11-22	0.950	1.310	0.950	1.220	1.220	90,400
2021-11-19	0.890	1.050	0.850	0.950	0.950	78,900
2021-11-18	0.820	0.870	0.820	0.870	0.870	6,700
2021-11-17	0.950	0.990	0.810	0.820	0.820	72,800
2021-11-16	0.850	0.980	0.850	0.880	0.880	45,300
2021-11-15	0.700	0.810	0.700	0.760	0.760	13,500
2021-11-12	0.780	0.780	0.680	0.680	0.680	16,800
2021-11-11	0.680	0.760	0.600	0.760	0.760	55,000
2021-11-10	0.750	0.750	0.750	0.750	0.750	0
2021-11-09	0.750	0.750	0.750	0.750	0.750	0
2021-11-08	0.750	0.750	0.750	0.750	0.750	0
2021-11-05	0.750	0.750	0.750	0.750	0.750	0
2021-11-04	0.750	0.750	0.750	0.750	0.750	0
2021-11-03	0.750	0.750	0.750	0.750	0.750	0
2021-11-02	0.750	0.750	0.750	0.750	0.750	0
2021-11-01	0.750	0.750	0.750	0.750	0.750	0
2021-10-29	0.750	0.750	0.750	0.750	0.750	0
2021-10-28	0.750	0.750	0.750	0.750	0.750	0
2021-10-27	0.750	0.750	0.750	0.750	0.750	0
2021-10-26	0.750	0.750	0.750	0.750	0.750	0
2021-10-25	0.750	0.750	0.750	0.750	0.750	0
2021-10-22	0.750	0.750	0.750	0.750	0.750	0
2021-10-21	0.750	0.750	0.750	0.750	0.750	0
2021-10-20	0.760	0.760	0.750	0.750	0.750	6,100
2021-10-19	0.740	0.780	0.710	0.780	0.780	17,200
2021-10-18	0.650	0.690	0.650	0.680	0.680	20,500
2021-10-15	0.650	0.650	0.640	0.640	0.640	5,900
2021-10-14	0.680	0.680	0.640	0.640	0.640	10,900

← NewerPage 21 of 21 · 1,257 trading days

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.