LithiumBank Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.940	0.990	0.930	0.950	0.950	77,710
2023-12-05	0.950	0.950	0.890	0.930	0.930	17,231
2023-12-04	0.970	0.990	0.940	0.940	0.940	41,341
2023-12-01	0.920	0.970	0.910	0.970	0.970	100,092
2023-11-30	0.880	0.920	0.880	0.920	0.920	16,744
2023-11-29	0.920	0.920	0.870	0.870	0.870	59,425
2023-11-28	0.950	0.950	0.920	0.920	0.920	25,000
2023-11-27	0.980	0.980	0.940	0.950	0.950	29,606
2023-11-24	1.020	1.020	0.980	0.980	0.980	48,600
2023-11-23	1.010	1.010	1.000	1.010	1.010	8,000
2023-11-22	1.030	1.100	1.000	1.000	1.000	99,467
2023-11-21	0.970	1.020	0.950	0.990	0.990	107,650
2023-11-20	0.940	0.960	0.920	0.940	0.940	42,066
2023-11-17	0.910	0.960	0.900	0.940	0.940	73,083
2023-11-16	0.890	0.900	0.880	0.880	0.880	15,300
2023-11-15	0.890	0.910	0.870	0.870	0.870	68,404
2023-11-14	0.980	0.980	0.890	0.890	0.890	50,000
2023-11-13	0.920	1.000	0.890	0.940	0.940	254,962
2023-11-10	0.880	0.940	0.870	0.920	0.920	136,600
2023-11-09	0.810	0.900	0.790	0.880	0.880	215,729
2023-11-08	0.770	0.810	0.760	0.810	0.810	39,500
2023-11-07	0.750	0.760	0.720	0.740	0.740	94,800
2023-11-06	0.800	0.800	0.720	0.750	0.750	63,631
2023-11-03	0.760	0.800	0.760	0.760	0.760	115,208
2023-11-02	0.780	0.780	0.740	0.760	0.760	95,355
2023-11-01	0.850	0.850	0.760	0.770	0.770	94,200
2023-10-31	0.840	0.850	0.840	0.840	0.840	6,500
2023-10-30	0.860	0.860	0.830	0.830	0.830	40,460
2023-10-27	0.880	0.880	0.860	0.860	0.860	18,510
2023-10-26	0.860	0.880	0.850	0.880	0.880	35,400
2023-10-25	0.910	0.920	0.860	0.860	0.860	87,070
2023-10-24	0.920	0.940	0.900	0.900	0.900	64,750
2023-10-23	0.940	0.950	0.910	0.930	0.930	85,375
2023-10-20	0.930	0.990	0.930	0.960	0.960	133,100
2023-10-19	0.940	0.940	0.930	0.930	0.930	49,790
2023-10-18	0.930	0.950	0.930	0.930	0.930	48,276
2023-10-17	0.950	0.950	0.920	0.920	0.920	51,502
2023-10-16	0.970	0.970	0.940	0.940	0.940	76,278
2023-10-13	0.950	0.980	0.940	0.950	0.950	119,400
2023-10-12	1.000	1.000	0.890	0.940	0.940	292,733
2023-10-11	0.980	1.050	0.960	0.980	0.980	148,547
2023-10-10	1.020	1.040	0.980	0.990	0.990	79,877
2023-10-06	0.960	1.100	0.960	1.050	1.050	97,800
2023-10-05	1.010	1.010	0.960	0.960	0.960	44,182
2023-10-04	1.030	1.040	0.970	1.010	1.010	90,208
2023-10-03	1.080	1.100	0.990	1.040	1.040	151,100
2023-10-02	1.040	1.060	1.020	1.060	1.060	7,852
2023-09-29	1.050	1.060	1.030	1.040	1.040	32,654
2023-09-28	1.060	1.070	1.030	1.030	1.030	31,590
2023-09-27	1.140	1.140	1.030	1.030	1.030	144,753
2023-09-26	1.250	1.250	1.070	1.140	1.140	238,539
2023-09-25	1.230	1.230	1.210	1.220	1.220	9,992
2023-09-22	1.260	1.260	1.210	1.210	1.210	29,952
2023-09-21	1.270	1.270	1.220	1.220	1.220	55,500
2023-09-20	1.300	1.300	1.270	1.270	1.270	71,900
2023-09-19	1.350	1.350	1.300	1.300	1.300	154,480
2023-09-18	1.250	1.370	1.240	1.350	1.350	180,001
2023-09-15	1.280	1.280	1.240	1.260	1.260	39,200
2023-09-14	1.280	1.340	1.260	1.270	1.270	29,953
2023-09-13	1.310	1.350	1.280	1.300	1.300	116,345

← NewerPage 13 of 20 · 1,143 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.