Lithium Energi Exploration Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 29.880 | 29.915 | 29.880 | 29.915 | 29.915 | 3,568 |
| 2024-08-20 | 29.760 | 29.795 | 29.760 | 29.778 | 29.778 | 3,245 |
| 2024-08-19 | 29.710 | 29.830 | 29.710 | 29.830 | 29.830 | 6,105 |
| 2024-08-16 | 29.540 | 29.610 | 29.530 | 29.592 | 29.592 | 1,959 |
| 2024-08-15 | 29.410 | 29.543 | 29.410 | 29.503 | 29.503 | 1,218 |
| 2024-08-14 | 29.030 | 29.108 | 29.030 | 29.108 | 29.108 | 554 |
| 2024-08-13 | 28.830 | 29.041 | 28.830 | 29.041 | 29.041 | 2,429 |
| 2024-08-12 | 28.660 | 28.660 | 28.647 | 28.647 | 28.647 | 3,473 |
| 2024-08-09 | 28.636 | 28.636 | 28.636 | 28.636 | 28.636 | 0 |
| 2024-08-08 | 28.490 | 28.540 | 28.490 | 28.521 | 28.521 | 2,397 |
| 2024-08-07 | 28.500 | 28.500 | 28.005 | 28.005 | 28.005 | 641 |
| 2024-08-06 | 28.370 | 28.370 | 28.169 | 28.169 | 28.169 | 7,438 |
| 2024-08-05 | 28.000 | 28.000 | 27.925 | 27.962 | 27.962 | 24,212 |
| 2024-08-02 | 28.570 | 28.610 | 28.500 | 28.600 | 28.600 | 3,242 |
| 2024-08-01 | 29.550 | 29.590 | 28.920 | 29.040 | 29.040 | 9,009 |
| 2024-07-31 | 29.450 | 29.571 | 29.450 | 29.571 | 29.571 | 571 |
| 2024-07-30 | 29.240 | 29.240 | 29.136 | 29.182 | 29.182 | 1,923 |
| 2024-07-29 | 29.252 | 29.252 | 29.252 | 29.252 | 29.252 | 0 |
| 2024-07-26 | 29.313 | 29.313 | 29.230 | 29.230 | 29.230 | 284 |
| 2024-07-25 | 29.238 | 29.238 | 28.983 | 28.983 | 28.983 | 4,073 |
| 2024-07-24 | 29.349 | 29.360 | 29.084 | 29.084 | 29.084 | 6,295 |
| 2024-07-23 | 29.695 | 29.695 | 29.657 | 29.657 | 29.657 | 788 |
| 2024-07-22 | 29.725 | 29.725 | 29.720 | 29.724 | 29.724 | 2,100 |
| 2024-07-19 | 29.412 | 29.412 | 29.412 | 29.412 | 29.412 | 30 |
| 2024-07-18 | 29.690 | 29.690 | 29.658 | 29.658 | 29.658 | 581 |
| 2024-07-17 | 29.893 | 29.893 | 29.848 | 29.848 | 29.848 | 3,188 |
| 2024-07-16 | 30.161 | 30.252 | 30.161 | 30.252 | 30.252 | 331 |
| 2024-07-15 | 30.057 | 30.057 | 30.012 | 30.012 | 30.012 | 355 |
| 2024-07-12 | 30.060 | 30.080 | 29.983 | 29.983 | 29.983 | 2,659 |
| 2024-07-11 | 29.827 | 29.827 | 29.827 | 29.827 | 29.827 | 25 |
| 2024-07-10 | 29.740 | 29.922 | 29.740 | 29.922 | 29.922 | 3,064 |
| 2024-07-09 | 29.640 | 29.655 | 29.640 | 29.655 | 29.655 | 2,097 |
| 2024-07-08 | 29.673 | 29.673 | 29.673 | 29.673 | 29.673 | 0 |
| 2024-07-05 | 29.580 | 29.670 | 29.560 | 29.654 | 29.654 | 2,639 |
| 2024-07-03 | 29.472 | 29.528 | 29.472 | 29.528 | 29.528 | 610 |
| 2024-07-02 | 29.167 | 29.336 | 29.167 | 29.336 | 29.336 | 1,603 |
| 2024-07-01 | 29.200 | 29.212 | 29.190 | 29.212 | 29.212 | 1,068 |
| 2024-06-28 | 29.309 | 29.309 | 29.160 | 29.171 | 29.171 | 2,586 |
| 2024-06-27 | 29.210 | 29.230 | 29.175 | 29.178 | 29.178 | 2,615 |
| 2024-06-26 | 29.175 | 29.175 | 29.175 | 29.175 | 29.175 | 0 |
| 2024-06-25 | 29.170 | 29.220 | 29.170 | 29.198 | 29.198 | 2,675 |
| 2024-06-24 | 29.250 | 29.250 | 29.177 | 29.177 | 29.177 | 1,847 |
| 2024-06-21 | 29.190 | 29.201 | 29.190 | 29.201 | 29.201 | 1,735 |
| 2024-06-20 | 29.410 | 29.410 | 29.308 | 29.308 | 29.308 | 6,132 |
| 2024-06-18 | 29.320 | 29.364 | 29.320 | 29.364 | 29.364 | 5,451 |
| 2024-06-17 | 29.216 | 29.280 | 29.216 | 29.260 | 29.260 | 2,850 |
| 2024-06-14 | 29.000 | 29.070 | 29.000 | 29.060 | 29.060 | 2,180 |
| 2024-06-13 | 29.135 | 29.190 | 29.135 | 29.190 | 29.190 | 1,643 |
| 2024-06-12 | 29.274 | 29.274 | 28.930 | 29.192 | 29.192 | 2,145 |
| 2024-06-11 | 28.830 | 28.914 | 28.790 | 28.914 | 28.914 | 17,224 |
| 2024-06-10 | 28.915 | 28.930 | 28.908 | 28.908 | 28.908 | 3,806 |
| 2024-06-07 | 28.900 | 28.900 | 28.840 | 28.858 | 28.858 | 1,988 |
| 2024-06-06 | 28.984 | 28.985 | 28.984 | 28.985 | 28.985 | 515 |
| 2024-06-05 | 28.802 | 28.985 | 28.802 | 28.985 | 28.985 | 1,677 |
| 2024-06-04 | 28.661 | 28.661 | 28.661 | 28.661 | 28.661 | 121 |
| 2024-06-03 | 28.660 | 28.713 | 28.660 | 28.713 | 28.713 | 2,815 |
| 2024-05-31 | 28.558 | 28.740 | 28.530 | 28.730 | 28.730 | 5,819 |
| 2024-05-30 | 28.630 | 28.670 | 28.603 | 28.620 | 28.620 | 9,003 |
| 2024-05-29 | 28.650 | 28.670 | 28.600 | 28.600 | 28.600 | 5,644 |
| 2024-05-28 | 28.890 | 28.890 | 28.827 | 28.827 | 28.827 | 242 |
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.