LithiumBank Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.850	0.850	0.770	0.770	0.770	23,000
2022-09-26	0.790	0.850	0.790	0.820	0.820	13,446
2022-09-23	0.810	0.810	0.760	0.790	0.790	49,000
2022-09-22	0.900	0.900	0.810	0.810	0.810	27,510
2022-09-21	0.850	0.900	0.850	0.870	0.870	15,107
2022-09-20	0.860	0.860	0.810	0.820	0.820	40,186
2022-09-19	0.880	0.890	0.870	0.870	0.870	12,884
2022-09-16	0.910	0.910	0.880	0.900	0.900	21,530
2022-09-15	0.950	0.990	0.880	0.920	0.920	90,157
2022-09-14	0.950	0.950	0.920	0.950	0.950	17,750
2022-09-13	0.960	1.020	0.950	0.950	0.950	19,850
2022-09-12	0.960	1.000	0.950	1.000	1.000	22,452
2022-09-09	0.950	1.030	0.930	0.950	0.950	44,647
2022-09-08	0.860	0.930	0.860	0.930	0.930	92,325
2022-09-07	0.870	0.870	0.810	0.840	0.840	20,686
2022-09-06	0.860	0.880	0.840	0.840	0.840	19,750
2022-09-02	0.870	0.880	0.840	0.860	0.860	69,452
2022-09-01	0.880	0.880	0.840	0.870	0.870	64,590
2022-08-31	0.890	0.920	0.850	0.860	0.860	59,077
2022-08-30	0.940	0.940	0.880	0.880	0.880	20,160
2022-08-29	0.880	0.930	0.850	0.930	0.930	115,688
2022-08-26	0.930	0.930	0.860	0.880	0.880	23,739
2022-08-25	0.940	0.940	0.930	0.930	0.930	4,100
2022-08-24	0.900	0.940	0.880	0.910	0.910	10,201
2022-08-23	0.940	0.940	0.910	0.910	0.910	14,050
2022-08-22	0.970	0.970	0.880	0.890	0.890	9,750
2022-08-19	0.940	0.970	0.940	0.970	0.970	7,846
2022-08-18	0.960	0.960	0.960	0.960	0.960	3,500
2022-08-17	1.010	1.010	0.950	0.950	0.950	38,749
2022-08-16	1.000	1.010	1.000	1.010	1.010	28,274
2022-08-15	1.050	1.050	1.000	1.000	1.000	16,031
2022-08-12	1.100	1.160	1.050	1.050	1.050	41,994
2022-08-11	1.050	1.100	0.980	1.100	1.100	60,222
2022-08-10	0.940	1.100	0.930	1.050	1.050	137,746
2022-08-09	0.990	0.990	0.940	0.940	0.940	21,201
2022-08-08	0.940	0.990	0.940	0.960	0.960	23,573
2022-08-05	0.880	0.940	0.880	0.890	0.890	51,863
2022-08-04	0.850	0.850	0.840	0.840	0.840	10,000
2022-08-03	0.810	0.850	0.810	0.810	0.810	54,600
2022-08-02	0.850	0.850	0.750	0.800	0.800	90,023
2022-07-29	0.920	0.920	0.860	0.860	0.860	23,770
2022-07-28	0.920	0.940	0.920	0.940	0.940	15,840
2022-07-27	0.990	0.990	0.930	0.930	0.930	20,000
2022-07-26	1.020	1.020	0.950	0.950	0.950	6,700
2022-07-25	1.000	1.030	1.000	1.010	1.010	5,970
2022-07-22	1.050	1.070	0.980	0.980	0.980	15,538
2022-07-21	1.030	1.070	0.980	1.050	1.050	96,787
2022-07-20	0.800	1.000	0.800	1.000	1.000	178,800
2022-07-19	0.750	0.870	0.750	0.800	0.800	73,650
2022-07-18	0.730	0.740	0.720	0.720	0.720	71,750
2022-07-15	0.750	0.750	0.720	0.720	0.720	28,100
2022-07-14	0.770	0.770	0.690	0.720	0.720	251,050
2022-07-13	0.810	0.810	0.770	0.770	0.770	81,500
2022-07-12	0.810	0.830	0.810	0.830	0.830	6,500
2022-07-11	0.840	0.840	0.840	0.840	0.840	0
2022-07-08	0.850	0.850	0.800	0.840	0.840	17,830
2022-07-07	0.840	0.850	0.840	0.850	0.850	3,500
2022-07-06	0.860	0.900	0.850	0.890	0.890	42,022
2022-07-05	0.900	0.900	0.860	0.860	0.860	8,000
2022-07-04	0.900	0.900	0.850	0.850	0.850	25,900

← NewerPage 18 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.