LithiumBank Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.820	0.860	0.800	0.860	0.860	122,100
2024-05-28	0.820	0.820	0.790	0.800	0.800	26,600
2024-05-27	0.840	0.840	0.800	0.800	0.800	5,000
2024-05-24	0.780	0.800	0.760	0.780	0.780	48,200
2024-05-23	0.770	0.780	0.750	0.770	0.770	18,896
2024-05-22	0.750	0.780	0.750	0.770	0.770	9,500
2024-05-21	0.730	0.750	0.730	0.740	0.740	9,000
2024-05-17	0.750	0.750	0.740	0.740	0.740	31,050
2024-05-16	0.760	0.760	0.740	0.750	0.750	49,650
2024-05-15	0.740	0.760	0.740	0.740	0.740	43,000
2024-05-14	0.740	0.750	0.730	0.730	0.730	10,000
2024-05-13	0.780	0.780	0.710	0.730	0.730	95,143
2024-05-10	0.800	0.800	0.790	0.790	0.790	4,000
2024-05-09	0.820	0.820	0.800	0.800	0.800	7,851
2024-05-08	0.820	0.820	0.810	0.810	0.810	7,000
2024-05-07	0.830	0.830	0.800	0.800	0.800	10,000
2024-05-06	0.800	0.830	0.800	0.830	0.830	97,100
2024-05-03	0.800	0.800	0.780	0.780	0.780	4,000
2024-05-02	0.800	0.800	0.770	0.780	0.780	9,500
2024-05-01	0.790	0.800	0.780	0.780	0.780	32,466
2024-04-30	0.800	0.800	0.800	0.800	0.800	2,000
2024-04-29	0.800	0.800	0.780	0.800	0.800	6,028
2024-04-26	0.800	0.810	0.800	0.800	0.800	8,000
2024-04-25	0.780	0.800	0.780	0.800	0.800	28,500
2024-04-24	0.800	0.800	0.780	0.780	0.780	18,000
2024-04-23	0.780	0.790	0.780	0.790	0.790	7,427
2024-04-22	0.790	0.800	0.780	0.790	0.790	18,663
2024-04-19	0.810	0.810	0.780	0.780	0.780	17,850
2024-04-18	0.790	0.830	0.790	0.820	0.820	179,750
2024-04-17	0.820	0.830	0.780	0.780	0.780	46,370
2024-04-16	0.850	0.880	0.820	0.820	0.820	27,000
2024-04-15	0.890	0.890	0.850	0.850	0.850	9,000
2024-04-12	0.880	0.880	0.830	0.830	0.830	28,000
2024-04-11	0.840	0.900	0.810	0.890	0.890	74,527
2024-04-10	0.830	0.840	0.780	0.830	0.830	81,066
2024-04-09	0.860	0.860	0.850	0.850	0.850	1,500
2024-04-08	0.860	0.860	0.840	0.860	0.860	24,500
2024-04-05	0.840	0.850	0.830	0.850	0.850	16,000
2024-04-04	0.840	0.840	0.830	0.830	0.830	10,600
2024-04-03	0.820	0.830	0.790	0.810	0.810	25,000
2024-04-02	0.890	0.890	0.790	0.790	0.790	68,861
2024-04-01	0.920	0.920	0.840	0.860	0.860	43,056
2024-03-28	0.950	0.950	0.890	0.920	0.920	14,686
2024-03-27	0.920	0.920	0.920	0.920	0.920	2,500
2024-03-26	0.920	0.950	0.910	0.920	0.920	8,300
2024-03-25	0.960	0.960	0.890	0.920	0.920	14,700
2024-03-22	0.950	0.960	0.930	0.940	0.940	3,500
2024-03-21	0.960	0.960	0.930	0.940	0.940	4,000
2024-03-20	0.950	0.960	0.910	0.920	0.920	17,500
2024-03-19	0.990	0.990	0.960	0.990	0.990	17,355
2024-03-18	1.000	1.040	0.980	1.000	1.000	32,911
2024-03-15	1.000	1.030	0.990	1.000	1.000	4,600
2024-03-14	1.040	1.040	1.000	1.000	1.000	4,800
2024-03-13	0.970	1.010	0.950	1.010	1.010	53,500
2024-03-12	0.970	1.000	0.960	0.990	0.990	18,500
2024-03-11	1.000	1.050	0.970	0.970	0.970	23,000
2024-03-08	1.000	1.030	0.980	1.000	1.000	34,050
2024-03-07	0.890	1.020	0.890	0.970	0.970	51,306
2024-03-06	0.950	0.950	0.880	0.880	0.880	16,100
2024-03-05	0.890	1.010	0.890	0.900	0.900	71,987

← NewerPage 11 of 20 · 1,142 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.