Lithium Energi Exploration Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 27.650 | 27.701 | 27.650 | 27.701 | 27.701 | 1,440 |
| 2024-02-28 | 27.558 | 27.558 | 27.510 | 27.542 | 27.542 | 8,572 |
| 2024-02-27 | 27.560 | 27.588 | 27.540 | 27.588 | 27.588 | 8,420 |
| 2024-02-26 | 27.559 | 27.559 | 27.547 | 27.547 | 27.547 | 167 |
| 2024-02-23 | 27.596 | 27.596 | 27.596 | 27.596 | 27.596 | 0 |
| 2024-02-22 | 27.475 | 27.580 | 27.467 | 27.580 | 27.580 | 1,400 |
| 2024-02-21 | 27.060 | 27.154 | 27.060 | 27.154 | 27.154 | 130 |
| 2024-02-20 | 27.160 | 27.160 | 27.090 | 27.118 | 27.118 | 4,602 |
| 2024-02-16 | 27.230 | 27.241 | 27.230 | 27.241 | 27.241 | 751 |
| 2024-02-15 | 27.215 | 27.299 | 27.215 | 27.299 | 27.299 | 101 |
| 2024-02-14 | 27.060 | 27.102 | 27.030 | 27.102 | 27.102 | 891 |
| 2024-02-13 | 26.795 | 26.852 | 26.750 | 26.852 | 26.852 | 1,938 |
| 2024-02-12 | 27.350 | 27.350 | 27.242 | 27.242 | 27.242 | 100 |
| 2024-02-09 | 27.196 | 27.196 | 27.196 | 27.196 | 27.196 | 0 |
| 2024-02-08 | 27.051 | 27.051 | 27.051 | 27.051 | 27.051 | 35 |
| 2024-02-07 | 27.000 | 27.020 | 26.994 | 26.994 | 26.994 | 1,459 |
| 2024-02-06 | 26.860 | 26.880 | 26.860 | 26.880 | 26.880 | 124 |
| 2024-02-05 | 26.836 | 26.836 | 26.836 | 26.836 | 26.836 | 34 |
| 2024-02-02 | 26.780 | 26.930 | 26.780 | 26.930 | 26.930 | 1,708 |
| 2024-02-01 | 26.710 | 26.830 | 26.710 | 26.828 | 26.828 | 879 |
| 2024-01-31 | 26.850 | 26.850 | 26.596 | 26.596 | 26.596 | 541 |
| 2024-01-30 | 26.910 | 26.910 | 26.840 | 26.884 | 26.884 | 1,257 |
| 2024-01-29 | 26.909 | 26.909 | 26.909 | 26.909 | 26.909 | 0 |
| 2024-01-26 | 26.765 | 26.769 | 26.765 | 26.769 | 26.769 | 1,266 |
| 2024-01-25 | 26.750 | 26.780 | 26.740 | 26.777 | 26.777 | 1,586 |
| 2024-01-24 | 26.740 | 26.740 | 26.659 | 26.659 | 26.659 | 160 |
| 2024-01-23 | 26.563 | 26.603 | 26.563 | 26.603 | 26.603 | 201 |
| 2024-01-22 | 26.672 | 26.672 | 26.610 | 26.625 | 26.625 | 2,064 |
| 2024-01-19 | 26.517 | 26.517 | 26.517 | 26.517 | 26.517 | 2 |
| 2024-01-18 | 26.210 | 26.282 | 26.210 | 26.282 | 26.282 | 1,500 |
| 2024-01-17 | 25.960 | 26.070 | 25.960 | 26.030 | 26.030 | 11,919 |
| 2024-01-16 | 26.152 | 26.180 | 26.152 | 26.180 | 26.180 | 371 |
| 2024-01-12 | 26.309 | 26.309 | 26.309 | 26.309 | 26.309 | 40 |
| 2024-01-11 | 26.303 | 26.303 | 26.303 | 26.303 | 26.303 | 0 |
| 2024-01-10 | 26.225 | 26.302 | 26.225 | 26.302 | 26.302 | 581 |
| 2024-01-09 | 26.190 | 26.206 | 26.190 | 26.206 | 26.206 | 526 |
| 2024-01-08 | 26.150 | 26.282 | 26.150 | 26.282 | 26.282 | 39,192 |
| 2024-01-05 | 25.980 | 26.000 | 25.980 | 25.992 | 25.992 | 2,732 |
| 2024-01-04 | 26.060 | 26.060 | 25.959 | 25.959 | 25.959 | 4,192 |
| 2024-01-03 | 26.030 | 26.040 | 25.981 | 25.981 | 25.981 | 1,577 |
| 2024-01-02 | 26.290 | 26.290 | 26.180 | 26.224 | 26.224 | 29,164 |
| 2023-12-29 | 26.500 | 26.500 | 26.426 | 26.426 | 26.426 | 526 |
| 2023-12-28 | 26.500 | 26.500 | 26.492 | 26.492 | 26.492 | 104 |
| 2023-12-27 | 26.820 | 26.841 | 26.815 | 26.841 | 26.841 | 1,887 |
| 2023-12-26 | 26.760 | 26.812 | 26.760 | 26.812 | 26.812 | 1,062 |
| 2023-12-22 | 26.730 | 26.730 | 26.680 | 26.680 | 26.680 | 2,193 |
| 2023-12-21 | 26.560 | 26.660 | 26.560 | 26.655 | 26.655 | 556 |
| 2023-12-20 | 26.490 | 26.490 | 26.406 | 26.406 | 26.406 | 2,767 |
| 2023-12-19 | 26.670 | 26.692 | 26.650 | 26.692 | 26.692 | 490 |
| 2023-12-18 | 26.504 | 26.530 | 26.504 | 26.528 | 26.528 | 1,555 |
| 2023-12-15 | 26.450 | 26.500 | 26.450 | 26.484 | 26.484 | 1,311 |
| 2023-12-14 | 26.590 | 26.590 | 26.554 | 26.554 | 26.554 | 495 |
| 2023-12-13 | 25.920 | 26.292 | 25.920 | 26.292 | 26.292 | 568 |
| 2023-12-12 | 25.960 | 25.960 | 25.950 | 25.950 | 25.950 | 5,314 |
| 2023-12-11 | 25.830 | 25.890 | 25.820 | 25.882 | 25.882 | 3,393 |
| 2023-12-08 | 25.736 | 25.736 | 25.736 | 25.736 | 25.736 | 5 |
| 2023-12-07 | 25.550 | 25.639 | 25.550 | 25.639 | 25.639 | 7,247 |
| 2023-12-06 | 25.623 | 25.623 | 25.463 | 25.463 | 25.463 | 1,284 |
| 2023-12-05 | 25.500 | 25.500 | 25.480 | 25.482 | 25.482 | 713 |
| 2023-12-04 | 25.550 | 25.582 | 25.550 | 25.582 | 25.582 | 4,374 |
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.