Lithium Ionic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.630	0.650	0.610	0.610	0.610	52,100
2024-08-23	0.650	0.690	0.620	0.630	0.630	444,800
2024-08-22	0.640	0.650	0.630	0.640	0.640	98,100
2024-08-21	0.630	0.650	0.590	0.640	0.640	294,200
2024-08-20	0.690	0.690	0.630	0.630	0.630	734,500
2024-08-19	0.650	0.720	0.640	0.680	0.680	1,337,200
2024-08-16	0.670	0.700	0.620	0.650	0.650	1,497,600
2024-08-15	0.600	0.670	0.560	0.660	0.660	889,600
2024-08-14	0.445	0.520	0.440	0.520	0.520	251,100
2024-08-13	0.455	0.485	0.435	0.440	0.440	242,300
2024-08-12	0.440	0.450	0.435	0.450	0.450	193,200
2024-08-09	0.470	0.475	0.445	0.450	0.450	37,800
2024-08-08	0.440	0.465	0.410	0.450	0.450	471,200
2024-08-07	0.460	0.480	0.420	0.420	0.420	1,242,700
2024-08-06	0.475	0.475	0.450	0.450	0.450	299,200
2024-08-02	0.530	0.530	0.490	0.500	0.500	177,300
2024-08-01	0.560	0.570	0.520	0.530	0.530	196,500
2024-07-31	0.570	0.570	0.550	0.560	0.560	89,700
2024-07-30	0.570	0.570	0.550	0.560	0.560	174,700
2024-07-29	0.600	0.600	0.570	0.580	0.580	138,600
2024-07-26	0.610	0.620	0.580	0.590	0.590	158,800
2024-07-25	0.610	0.610	0.590	0.590	0.590	85,200
2024-07-24	0.620	0.630	0.600	0.620	0.620	81,100
2024-07-23	0.630	0.630	0.600	0.610	0.610	121,400
2024-07-22	0.580	0.630	0.570	0.630	0.630	311,100
2024-07-19	0.580	0.580	0.560	0.560	0.560	187,100
2024-07-18	0.600	0.610	0.560	0.560	0.560	185,400
2024-07-17	0.620	0.620	0.590	0.600	0.600	173,500
2024-07-16	0.640	0.640	0.600	0.605	0.605	190,700
2024-07-15	0.660	0.660	0.610	0.620	0.620	243,200
2024-07-12	0.750	0.750	0.640	0.650	0.650	239,100
2024-07-11	0.620	0.740	0.600	0.730	0.730	523,100
2024-07-10	0.550	0.630	0.550	0.610	0.610	1,333,900
2024-07-09	0.560	0.560	0.540	0.540	0.540	2,163,400
2024-07-08	0.570	0.580	0.550	0.550	0.550	532,300
2024-07-05	0.570	0.580	0.530	0.550	0.550	473,900
2024-07-04	0.570	0.580	0.550	0.550	0.550	249,900
2024-07-03	0.540	0.540	0.510	0.540	0.540	175,300
2024-07-02	0.570	0.600	0.530	0.530	0.530	299,700
2024-06-28	0.620	0.630	0.540	0.540	0.540	396,300
2024-06-27	0.540	0.600	0.530	0.590	0.590	661,600
2024-06-26	0.540	0.570	0.530	0.530	0.530	303,900
2024-06-25	0.600	0.600	0.550	0.550	0.550	271,900
2024-06-24	0.620	0.630	0.560	0.580	0.580	515,500
2024-06-21	0.640	0.650	0.600	0.630	0.630	439,800
2024-06-20	0.670	0.670	0.630	0.640	0.640	994,200
2024-06-19	0.660	0.690	0.650	0.660	0.660	219,700
2024-06-18	0.700	0.700	0.640	0.650	0.650	266,500
2024-06-17	0.700	0.710	0.650	0.680	0.680	290,700
2024-06-14	0.700	0.740	0.680	0.690	0.690	418,600
2024-06-13	0.720	0.730	0.690	0.710	0.710	516,400
2024-06-12	0.760	0.760	0.720	0.730	0.730	350,500
2024-06-11	0.800	0.800	0.740	0.750	0.750	380,300
2024-06-10	0.800	0.850	0.790	0.800	0.800	4,293,600
2024-06-07	0.820	0.830	0.790	0.790	0.790	118,800
2024-06-06	0.850	0.850	0.810	0.810	0.810	406,000
2024-06-05	0.850	0.860	0.820	0.830	0.830	729,000
2024-06-04	0.830	0.840	0.810	0.840	0.840	232,600
2024-06-03	0.900	0.900	0.820	0.850	0.850	611,500
2024-05-31	0.900	0.930	0.800	0.800	0.800	426,000

← NewerPage 10 of 21 · 1,255 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.