Lithium Energi Exploration Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	22.850	23.010	22.850	22.884	22.884	6,773
2022-06-24	22.760	22.855	22.760	22.855	22.855	300
2022-06-23	22.192	22.270	22.192	22.270	22.270	100
2022-06-22	22.233	22.233	22.233	22.233	22.233	11
2022-06-21	22.270	22.270	22.250	22.252	22.252	1,466
2022-06-17	21.980	21.980	21.872	21.872	21.872	474
2022-06-16	22.050	22.050	21.877	21.877	21.877	2,740
2022-06-15	22.540	22.581	22.480	22.581	22.581	3,934
2022-06-14	22.350	22.350	22.299	22.299	22.299	10,529
2022-06-13	22.670	22.670	22.388	22.388	22.388	2,000
2022-06-10	23.220	23.330	23.200	23.277	23.277	3,305
2022-06-09	24.090	24.120	23.786	23.786	23.786	22,365
2022-06-08	24.265	24.270	24.220	24.233	24.233	3,669
2022-06-07	24.260	24.586	24.260	24.586	24.586	3,000
2022-06-06	24.430	24.570	24.330	24.357	24.357	22,196
2022-06-03	24.270	24.340	24.270	24.295	24.295	11,486
2022-06-02	24.180	24.530	24.180	24.530	24.530	1,472
2022-06-01	24.120	24.191	24.120	24.191	24.191	4,975
2022-05-31	24.260	24.475	24.260	24.333	24.333	9,660
2022-05-27	24.400	24.503	24.400	24.503	24.503	1,900
2022-05-26	23.990	24.080	23.990	24.046	24.046	1,704
2022-05-25	23.580	23.680	23.520	23.680	23.680	19,697
2022-05-24	23.360	23.437	23.190	23.437	23.437	4,316
2022-05-23	23.513	23.513	23.513	23.513	23.513	4
2022-05-20	23.130	23.172	23.130	23.172	23.172	850
2022-05-19	23.310	23.310	23.217	23.217	23.217	2,350
2022-05-18	23.241	23.241	23.241	23.241	23.241	0
2022-05-17	24.020	24.050	24.020	24.028	24.028	2,850
2022-05-16	23.570	23.591	23.570	23.591	23.591	2,907
2022-05-13	23.610	23.610	23.610	23.610	23.610	0
2022-05-12	22.970	23.160	22.970	23.120	23.120	15,933
2022-05-11	23.590	23.590	23.109	23.109	23.109	18,400
2022-05-10	23.340	23.340	23.320	23.326	23.326	9,093
2022-05-09	23.420	23.420	23.415	23.415	23.415	450
2022-05-06	24.128	24.128	24.128	24.128	24.128	0
2022-05-05	24.780	24.780	24.247	24.247	24.247	2,306
2022-05-04	24.390	24.949	24.390	24.949	24.949	1,412
2022-05-03	24.450	24.450	24.393	24.393	24.393	982
2022-05-02	24.130	24.215	24.130	24.215	24.215	126
2022-04-29	24.189	24.189	24.189	24.189	24.189	0
2022-04-28	24.471	24.825	24.471	24.825	24.825	121
2022-04-27	24.394	24.394	24.394	24.394	24.394	6
2022-04-26	24.730	24.730	24.387	24.387	24.387	1,730
2022-04-25	24.450	24.450	24.450	24.450	24.450	6,100
2022-04-22	25.000	25.000	24.831	24.831	24.831	150
2022-04-21	25.670	25.670	25.404	25.404	25.404	1,000
2022-04-20	25.810	25.810	25.740	25.740	25.740	521
2022-04-19	25.510	25.592	25.510	25.592	25.592	4,145
2022-04-18	25.240	25.270	25.240	25.270	25.270	100
2022-04-14	25.400	25.400	25.305	25.305	25.305	343
2022-04-13	25.425	25.425	25.425	25.425	25.425	301
2022-04-12	25.400	25.400	25.191	25.191	25.191	137
2022-04-11	25.360	25.360	25.209	25.209	25.209	8,198
2022-04-08	25.468	25.468	25.468	25.468	25.468	0
2022-04-07	25.560	25.560	25.474	25.474	25.474	13,016
2022-04-06	25.410	25.425	25.410	25.425	25.425	8,992
2022-04-05	25.556	25.556	25.556	25.556	25.556	79
2022-04-04	25.830	25.846	25.830	25.846	25.846	6,465
2022-04-01	25.784	25.784	25.784	25.784	25.784	0
2022-03-31	26.070	26.070	25.772	25.774	25.774	479

← NewerPage 19 of 21 · 1,256 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.