LithiumBank Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.920	0.950	0.880	0.900	0.900	59,000
2022-06-29	0.900	0.950	0.850	0.900	0.900	52,950
2022-06-28	0.900	0.980	0.840	0.900	0.900	163,400
2022-06-27	0.850	0.980	0.840	0.940	0.940	45,319
2022-06-24	0.880	0.900	0.830	0.850	0.850	102,725
2022-06-23	0.860	0.870	0.800	0.870	0.870	48,665
2022-06-22	0.850	0.870	0.800	0.870	0.870	48,835
2022-06-21	0.890	0.890	0.840	0.870	0.870	34,100
2022-06-20	0.840	0.850	0.830	0.850	0.850	14,020
2022-06-17	0.900	0.900	0.900	0.900	0.900	0
2022-06-16	0.910	0.910	0.880	0.900	0.900	8,975
2022-06-15	0.890	0.890	0.870	0.880	0.880	10,060
2022-06-14	0.970	0.980	0.900	0.900	0.900	103,415
2022-06-13	1.040	1.040	0.950	0.980	0.980	74,835
2022-06-10	0.970	1.080	0.970	1.080	1.080	41,900
2022-06-09	1.090	1.120	1.000	1.020	1.020	80,910
2022-06-08	1.080	1.100	1.060	1.060	1.060	31,700
2022-06-07	1.080	1.100	1.050	1.050	1.050	29,854
2022-06-06	1.160	1.160	1.100	1.100	1.100	57,010
2022-06-03	1.090	1.160	1.040	1.160	1.160	40,375
2022-06-02	1.060	1.100	1.050	1.090	1.090	113,435
2022-06-01	1.150	1.150	1.040	1.040	1.040	62,650
2022-05-31	1.140	1.150	1.100	1.110	1.110	122,789
2022-05-30	1.180	1.200	1.110	1.140	1.140	33,724
2022-05-27	1.150	1.270	1.130	1.200	1.200	114,652
2022-05-26	1.050	1.170	1.030	1.170	1.170	70,900
2022-05-25	1.000	1.120	1.000	1.020	1.020	59,530
2022-05-24	1.020	1.020	0.960	0.990	0.990	15,881
2022-05-20	0.990	1.010	0.970	0.980	0.980	117,210
2022-05-19	0.960	1.010	0.960	0.980	0.980	114,476
2022-05-18	0.970	1.090	0.970	0.990	0.990	120,768
2022-05-17	1.060	1.060	0.970	0.990	0.990	115,360
2022-05-16	1.120	1.130	0.920	1.000	1.000	54,045
2022-05-13	1.050	1.180	1.050	1.130	1.130	57,940
2022-05-12	1.080	1.090	0.950	1.030	1.030	136,705
2022-05-11	1.150	1.150	1.070	1.070	1.070	88,355
2022-05-10	1.120	1.160	1.050	1.100	1.100	158,525
2022-05-09	1.300	1.300	1.130	1.130	1.130	285,991
2022-05-06	1.300	1.330	1.230	1.300	1.300	146,193
2022-05-05	1.330	1.350	1.230	1.330	1.330	298,443
2022-05-04	1.140	1.350	1.130	1.330	1.330	421,248
2022-05-03	1.060	1.120	1.040	1.120	1.120	72,615
2022-05-02	1.140	1.140	1.060	1.100	1.100	115,703
2022-04-29	1.150	1.150	1.080	1.140	1.140	29,245
2022-04-28	1.120	1.190	1.070	1.170	1.170	173,642
2022-04-27	1.100	1.150	1.080	1.080	1.080	62,848
2022-04-26	1.150	1.180	1.120	1.140	1.140	94,025
2022-04-25	1.230	1.230	1.100	1.100	1.100	159,644
2022-04-22	1.240	1.280	1.230	1.250	1.250	34,030
2022-04-21	1.300	1.310	1.230	1.230	1.230	226,230
2022-04-20	1.360	1.360	1.280	1.290	1.290	162,847
2022-04-19	1.420	1.420	1.350	1.370	1.370	150,391
2022-04-18	1.460	1.460	1.370	1.420	1.420	95,323
2022-04-14	1.440	1.470	1.380	1.430	1.430	188,338
2022-04-13	1.380	1.440	1.380	1.420	1.420	137,936
2022-04-12	1.480	1.510	1.360	1.360	1.360	168,818
2022-04-11	1.590	1.600	1.450	1.510	1.510	197,182
2022-04-08	1.440	1.590	1.360	1.570	1.570	172,501
2022-04-07	1.410	1.440	1.350	1.420	1.420	147,862
2022-04-06	1.600	1.600	1.410	1.410	1.410	384,145

← NewerPage 19 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.