LithiumBank Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.880	0.900	0.820	0.890	0.890	32,800
2024-03-01	0.790	0.900	0.790	0.860	0.860	46,120
2024-02-29	0.790	0.830	0.770	0.800	0.800	52,695
2024-02-28	0.830	0.830	0.790	0.790	0.790	22,900
2024-02-27	0.750	0.800	0.750	0.790	0.790	18,210
2024-02-26	0.820	0.840	0.770	0.780	0.780	46,335
2024-02-23	0.850	0.850	0.820	0.820	0.820	12,000
2024-02-22	0.820	0.850	0.800	0.830	0.830	13,390
2024-02-21	0.840	0.840	0.800	0.820	0.820	28,527
2024-02-20	0.900	0.910	0.840	0.840	0.840	62,400
2024-02-16	0.950	0.950	0.890	0.900	0.900	31,909
2024-02-15	0.970	0.990	0.890	0.890	0.890	66,350
2024-02-14	1.000	1.000	0.970	0.990	0.990	9,000
2024-02-13	0.990	1.020	0.960	0.970	0.970	30,000
2024-02-12	1.050	1.050	0.970	1.000	1.000	13,400
2024-02-09	1.020	1.040	1.000	1.000	1.000	9,645
2024-02-08	0.970	1.020	0.950	1.010	1.010	22,500
2024-02-07	0.990	1.000	0.960	0.970	0.970	19,520
2024-02-06	0.970	0.990	0.970	0.990	0.990	4,000
2024-02-05	0.990	0.990	0.950	0.970	0.970	38,435
2024-02-02	0.980	1.010	0.980	0.990	0.990	26,500
2024-02-01	1.070	1.070	0.960	0.990	0.990	94,719
2024-01-31	1.080	1.090	1.050	1.050	1.050	19,330
2024-01-30	1.080	1.100	1.080	1.100	1.100	21,541
2024-01-29	1.100	1.140	1.080	1.080	1.080	35,100
2024-01-26	1.130	1.130	1.100	1.100	1.100	32,200
2024-01-25	1.150	1.150	1.110	1.110	1.110	59,147
2024-01-24	1.110	1.160	1.100	1.150	1.150	55,700
2024-01-23	1.160	1.160	1.100	1.100	1.100	29,500
2024-01-22	1.160	1.160	1.140	1.150	1.150	27,100
2024-01-19	1.150	1.160	1.140	1.160	1.160	39,970
2024-01-18	1.170	1.170	1.100	1.170	1.170	24,208
2024-01-17	1.220	1.220	1.170	1.180	1.180	31,824
2024-01-16	1.190	1.220	1.190	1.210	1.210	34,745
2024-01-15	1.170	1.170	1.130	1.140	1.140	12,100
2024-01-12	1.170	1.170	1.120	1.130	1.130	27,833
2024-01-11	1.190	1.190	1.100	1.140	1.140	54,039
2024-01-10	1.170	1.200	1.160	1.200	1.200	13,009
2024-01-09	1.240	1.240	1.150	1.160	1.160	40,750
2024-01-08	1.230	1.260	1.200	1.240	1.240	43,138
2024-01-05	1.210	1.250	1.210	1.230	1.230	31,753
2024-01-04	1.200	1.240	1.200	1.220	1.220	82,350
2024-01-03	1.140	1.200	1.140	1.190	1.190	104,305
2024-01-02	1.100	1.120	1.090	1.120	1.120	73,100
2023-12-29	1.110	1.120	1.080	1.080	1.080	19,380
2023-12-28	1.150	1.150	1.080	1.110	1.110	58,968
2023-12-27	1.160	1.200	1.140	1.150	1.150	22,403
2023-12-22	1.130	1.180	1.110	1.160	1.160	87,675
2023-12-21	0.990	1.230	0.990	1.160	1.160	86,650
2023-12-20	0.980	0.990	0.960	0.990	0.990	18,800
2023-12-19	0.980	0.980	0.970	0.980	0.980	21,100
2023-12-18	0.970	0.990	0.970	0.980	0.980	13,136
2023-12-15	1.010	1.010	0.960	0.970	0.970	47,207
2023-12-14	0.990	1.050	0.990	1.010	1.010	78,700
2023-12-13	0.980	0.980	0.980	0.980	0.980	0
2023-12-12	0.970	0.980	0.950	0.980	0.980	6,500
2023-12-11	1.010	1.010	0.960	0.960	0.960	14,950
2023-12-08	0.990	0.990	0.970	0.970	0.970	4,010
2023-12-07	0.990	1.000	0.940	0.990	0.990	11,905
2023-12-06	0.940	0.990	0.930	0.950	0.950	77,710

← NewerPage 12 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.