Hertz Lithium Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.270	0.280	0.270	0.270	2.700	2,050
2023-09-11	0.260	0.270	0.260	0.265	2.650	8,400
2023-09-08	0.260	0.270	0.260	0.260	2.600	2,160
2023-09-07	0.270	0.270	0.265	0.265	2.650	451
2023-09-06	0.280	0.280	0.270	0.270	2.700	550
2023-09-05	0.270	0.285	0.270	0.280	2.800	1,352
2023-09-01	0.280	0.290	0.255	0.275	2.750	13,713
2023-08-31	0.290	0.290	0.270	0.280	2.800	9,868
2023-08-30	0.280	0.285	0.265	0.280	2.800	7,300
2023-08-29	0.270	0.285	0.265	0.285	2.850	8,600
2023-08-28	0.265	0.270	0.265	0.270	2.700	2,850
2023-08-25	0.265	0.270	0.265	0.270	2.700	340
2023-08-24	0.280	0.280	0.250	0.270	2.700	7,713
2023-08-23	0.280	0.295	0.275	0.285	2.850	3,530
2023-08-22	0.290	0.290	0.270	0.290	2.900	3,950
2023-08-21	0.295	0.295	0.290	0.295	2.950	1,557
2023-08-18	0.290	0.300	0.290	0.300	3.000	1,536
2023-08-17	0.290	0.300	0.280	0.290	2.900	3,665
2023-08-16	0.300	0.310	0.280	0.300	3.000	2,611
2023-08-15	0.305	0.320	0.300	0.320	3.200	8,770
2023-08-14	0.330	0.330	0.310	0.315	3.150	18,664
2023-08-11	0.330	0.350	0.320	0.320	3.200	2,799
2023-08-10	0.340	0.340	0.310	0.325	3.250	15,700
2023-08-09	0.320	0.350	0.300	0.325	3.250	69,830
2023-08-08	0.310	0.320	0.300	0.305	3.050	9,950
2023-08-04	0.320	0.320	0.290	0.300	3.000	3,300
2023-08-03	0.300	0.315	0.300	0.310	3.100	1,650
2023-08-02	0.315	0.315	0.290	0.295	2.950	7,567
2023-08-01	0.315	0.320	0.310	0.315	3.150	1,250
2023-07-31	0.290	0.325	0.280	0.320	3.200	10,302
2023-07-28	0.290	0.300	0.280	0.300	3.000	1,905
2023-07-27	0.295	0.295	0.270	0.290	2.900	6,057
2023-07-26	0.300	0.300	0.295	0.300	3.000	987
2023-07-25	0.305	0.305	0.300	0.305	3.050	5,112
2023-07-24	0.305	0.320	0.305	0.305	3.050	4,153
2023-07-21	0.315	0.325	0.285	0.295	2.950	4,700
2023-07-20	0.320	0.325	0.315	0.315	3.150	1,067
2023-07-19	0.310	0.330	0.300	0.310	3.100	9,402
2023-07-18	0.320	0.330	0.300	0.310	3.100	9,265
2023-07-17	0.285	0.320	0.280	0.320	3.200	20,484
2023-07-14	0.270	0.285	0.260	0.280	2.800	8,501
2023-07-13	0.275	0.285	0.260	0.260	2.600	3,457
2023-07-12	0.270	0.280	0.270	0.275	2.750	411
2023-07-11	0.290	0.290	0.265	0.270	2.700	790
2023-07-10	0.260	0.270	0.250	0.255	2.550	8,069
2023-07-07	0.260	0.270	0.260	0.270	2.700	4,885
2023-07-06	0.265	0.270	0.265	0.265	2.650	5,500
2023-07-05	0.295	0.295	0.260	0.265	2.650	8,367
2023-07-04	0.275	0.295	0.275	0.295	2.950	2,808
2023-06-30	0.295	0.300	0.295	0.295	2.950	1,684
2023-06-29	0.290	0.295	0.285	0.295	2.950	503
2023-06-28	0.280	0.290	0.280	0.290	2.900	1,844
2023-06-27	0.275	0.290	0.270	0.290	2.900	2,887
2023-06-26	0.300	0.300	0.270	0.270	2.700	852
2023-06-23	0.290	0.305	0.270	0.270	2.700	1,955
2023-06-22	0.310	0.310	0.280	0.290	2.900	1,426
2023-06-21	0.300	0.300	0.290	0.295	2.950	583
2023-06-20	0.315	0.315	0.275	0.305	3.050	2,393
2023-06-19	0.315	0.320	0.310	0.315	3.150	922
2023-06-16	0.290	0.315	0.290	0.315	3.150	6,555

← NewerPage 14 of 15 · 888 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.