Lithium Energi Exploration Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 31.100 | 31.150 | 31.020 | 31.020 | 31.020 | 4,180 |
| 2024-11-13 | 31.230 | 31.230 | 31.128 | 31.128 | 31.128 | 1,556 |
| 2024-11-12 | 31.280 | 31.280 | 31.160 | 31.166 | 31.166 | 16,687 |
| 2024-11-11 | 31.400 | 31.410 | 31.330 | 31.340 | 31.340 | 3,658 |
| 2024-11-08 | 31.359 | 31.359 | 31.359 | 31.359 | 31.359 | 264 |
| 2024-11-07 | 31.190 | 31.290 | 31.190 | 31.290 | 31.290 | 8,615 |
| 2024-11-06 | 30.990 | 31.070 | 30.990 | 31.044 | 31.044 | 1,115 |
| 2024-11-05 | 30.580 | 30.599 | 30.580 | 30.599 | 30.599 | 100 |
| 2024-11-04 | 30.350 | 30.350 | 30.325 | 30.325 | 30.325 | 411 |
| 2024-11-01 | 30.450 | 30.500 | 30.358 | 30.358 | 30.358 | 4,634 |
| 2024-10-31 | 30.390 | 30.420 | 30.350 | 30.350 | 30.350 | 10,548 |
| 2024-10-30 | 30.740 | 30.831 | 30.726 | 30.726 | 30.726 | 1,936 |
| 2024-10-29 | 30.880 | 30.890 | 30.840 | 30.840 | 30.840 | 3,092 |
| 2024-10-28 | 30.850 | 30.850 | 30.805 | 30.805 | 30.805 | 484 |
| 2024-10-25 | 30.850 | 30.850 | 30.700 | 30.700 | 30.700 | 1,143 |
| 2024-10-24 | 30.720 | 30.732 | 30.720 | 30.732 | 30.732 | 600 |
| 2024-10-23 | 30.660 | 30.660 | 30.599 | 30.622 | 30.622 | 10,539 |
| 2024-10-22 | 30.760 | 30.860 | 30.745 | 30.838 | 30.838 | 3,993 |
| 2024-10-21 | 30.800 | 30.844 | 30.800 | 30.844 | 30.844 | 1,197 |
| 2024-10-18 | 30.935 | 30.940 | 30.930 | 30.934 | 30.934 | 4,212 |
| 2024-10-17 | 31.080 | 31.080 | 30.871 | 30.871 | 30.871 | 2,398 |
| 2024-10-16 | 30.840 | 30.850 | 30.840 | 30.841 | 30.841 | 1,531 |
| 2024-10-15 | 30.700 | 30.702 | 30.700 | 30.702 | 30.702 | 302 |
| 2024-10-14 | 30.980 | 30.990 | 30.955 | 30.955 | 30.955 | 3,827 |
| 2024-10-11 | 30.740 | 30.769 | 30.740 | 30.769 | 30.769 | 414 |
| 2024-10-10 | 30.610 | 30.620 | 30.610 | 30.619 | 30.619 | 4,624 |
| 2024-10-09 | 30.544 | 30.675 | 30.544 | 30.675 | 30.675 | 238 |
| 2024-10-08 | 30.480 | 30.550 | 30.480 | 30.538 | 30.538 | 2,795 |
| 2024-10-07 | 30.490 | 30.490 | 30.381 | 30.381 | 30.381 | 588 |
| 2024-10-04 | 30.584 | 30.584 | 30.584 | 30.584 | 30.584 | 39 |
| 2024-10-03 | 30.340 | 30.386 | 30.340 | 30.386 | 30.386 | 266 |
| 2024-10-02 | 30.470 | 30.500 | 30.470 | 30.491 | 30.491 | 2,958 |
| 2024-10-01 | 30.380 | 30.490 | 30.380 | 30.464 | 30.464 | 2,108 |
| 2024-09-30 | 30.590 | 30.655 | 30.543 | 30.655 | 30.655 | 7,663 |
| 2024-09-27 | 30.630 | 30.640 | 30.610 | 30.620 | 30.620 | 1,128 |
| 2024-09-26 | 30.680 | 30.687 | 30.680 | 30.687 | 30.687 | 401 |
| 2024-09-25 | 30.545 | 30.545 | 30.465 | 30.500 | 30.500 | 1,985 |
| 2024-09-24 | 30.550 | 30.550 | 30.550 | 30.550 | 30.550 | 100 |
| 2024-09-23 | 30.385 | 30.440 | 30.385 | 30.440 | 30.440 | 1,706 |
| 2024-09-20 | 30.270 | 30.330 | 30.270 | 30.316 | 30.316 | 3,591 |
| 2024-09-19 | 30.310 | 30.410 | 30.310 | 30.385 | 30.385 | 2,046 |
| 2024-09-18 | 30.020 | 30.020 | 29.600 | 29.910 | 29.910 | 936 |
| 2024-09-17 | 30.120 | 30.120 | 29.980 | 30.000 | 30.000 | 878 |
| 2024-09-16 | 30.031 | 30.031 | 30.031 | 30.031 | 30.031 | 84 |
| 2024-09-13 | 29.990 | 30.000 | 29.932 | 29.993 | 29.993 | 2,512 |
| 2024-09-12 | 29.680 | 29.800 | 29.680 | 29.782 | 29.782 | 2,281 |
| 2024-09-11 | 29.310 | 29.597 | 29.310 | 29.597 | 29.597 | 400 |
| 2024-09-10 | 29.190 | 29.352 | 29.190 | 29.352 | 29.352 | 885 |
| 2024-09-09 | 29.200 | 29.290 | 29.200 | 29.252 | 29.252 | 324 |
| 2024-09-06 | 29.050 | 29.050 | 28.993 | 28.993 | 28.993 | 6,253 |
| 2024-09-05 | 29.530 | 29.530 | 29.340 | 29.379 | 29.379 | 11,562 |
| 2024-09-04 | 29.480 | 29.480 | 29.425 | 29.442 | 29.442 | 4,403 |
| 2024-09-03 | 29.670 | 29.670 | 29.452 | 29.452 | 29.452 | 273 |
| 2024-08-30 | 29.871 | 30.004 | 29.871 | 30.004 | 30.004 | 6,404 |
| 2024-08-29 | 29.880 | 29.990 | 29.802 | 29.802 | 29.802 | 2,501 |
| 2024-08-28 | 29.750 | 29.820 | 29.740 | 29.801 | 29.801 | 25,796 |
| 2024-08-27 | 29.960 | 29.970 | 29.920 | 29.943 | 29.943 | 6,803 |
| 2024-08-26 | 30.030 | 30.030 | 29.899 | 29.899 | 29.899 | 3,028 |
| 2024-08-23 | 30.030 | 30.030 | 29.980 | 29.989 | 29.989 | 476 |
| 2024-08-22 | 29.960 | 29.960 | 29.650 | 29.650 | 29.650 | 9,185 |
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.