Lithium Ionic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	2.210	2.330	2.160	2.180	2.180	358,700
2023-09-12	2.270	2.270	2.150	2.150	2.150	66,700
2023-09-11	2.270	2.320	2.220	2.240	2.240	63,700
2023-09-08	2.350	2.350	2.260	2.270	2.270	76,700
2023-09-07	2.330	2.350	2.300	2.320	2.320	41,900
2023-09-06	2.380	2.390	2.270	2.300	2.300	57,000
2023-09-05	2.440	2.480	2.350	2.390	2.390	97,000
2023-09-01	2.450	2.480	2.430	2.450	2.450	60,700
2023-08-31	2.310	2.470	2.310	2.460	2.460	174,500
2023-08-30	2.330	2.360	2.260	2.360	2.360	66,200
2023-08-29	2.300	2.350	2.240	2.310	2.310	412,400
2023-08-28	2.330	2.340	2.260	2.310	2.310	72,300
2023-08-25	2.350	2.350	2.250	2.300	2.300	123,300
2023-08-24	2.450	2.450	2.290	2.350	2.350	271,000
2023-08-23	2.440	2.500	2.370	2.450	2.450	289,500
2023-08-22	2.550	2.550	2.430	2.450	2.450	675,700
2023-08-21	2.480	2.570	2.480	2.510	2.510	732,500
2023-08-18	2.330	2.470	2.330	2.460	2.460	191,200
2023-08-17	2.430	2.450	2.340	2.350	2.350	156,600
2023-08-16	2.380	2.430	2.320	2.430	2.430	352,800
2023-08-15	2.410	2.460	2.340	2.350	2.350	211,800
2023-08-14	2.580	2.580	2.440	2.450	2.450	552,100
2023-08-11	2.470	2.630	2.450	2.600	2.600	203,400
2023-08-10	2.470	2.500	2.420	2.460	2.460	570,300
2023-08-09	2.480	2.510	2.430	2.470	2.470	191,400
2023-08-08	2.580	2.580	2.420	2.450	2.450	498,100
2023-08-04	2.480	2.640	2.460	2.610	2.610	1,111,200
2023-08-03	2.520	2.560	2.440	2.500	2.500	161,100
2023-08-02	2.680	2.700	2.480	2.510	2.510	227,700
2023-08-01	2.590	2.680	2.570	2.640	2.640	521,000
2023-07-31	2.580	2.620	2.470	2.590	2.590	314,600
2023-07-28	2.320	2.550	2.290	2.520	2.520	1,232,900
2023-07-27	2.340	2.350	2.280	2.320	2.320	337,600
2023-07-26	2.350	2.360	2.290	2.340	2.340	139,900
2023-07-25	2.350	2.490	2.330	2.340	2.340	1,393,900
2023-07-24	2.320	2.400	2.180	2.350	2.350	980,400
2023-07-21	2.400	2.410	2.300	2.300	2.300	232,800
2023-07-20	2.380	2.440	2.380	2.430	2.430	487,700
2023-07-19	2.340	2.460	2.340	2.370	2.370	333,100
2023-07-18	2.370	2.370	2.290	2.350	2.350	315,700
2023-07-17	2.500	2.500	2.350	2.380	2.380	639,200
2023-07-14	2.340	2.510	2.340	2.500	2.500	994,200
2023-07-13	2.210	2.440	2.160	2.320	2.320	660,400
2023-07-12	2.300	2.300	2.210	2.240	2.240	167,000
2023-07-11	2.290	2.340	2.280	2.300	2.300	111,400
2023-07-10	2.300	2.300	2.260	2.300	2.300	78,300
2023-07-07	2.350	2.370	2.250	2.250	2.250	288,900
2023-07-06	2.390	2.390	2.260	2.290	2.290	338,100
2023-07-05	2.320	2.440	2.320	2.410	2.410	756,800
2023-07-04	2.500	2.500	2.320	2.360	2.360	90,700
2023-06-30	2.280	2.480	2.250	2.470	2.470	189,400
2023-06-29	2.350	2.410	2.240	2.280	2.280	316,100
2023-06-28	2.170	2.410	2.170	2.350	2.350	598,800
2023-06-27	2.300	2.300	2.110	2.150	2.150	440,700
2023-06-26	2.370	2.370	2.190	2.200	2.200	749,800
2023-06-23	2.400	2.490	2.330	2.340	2.340	645,500
2023-06-22	2.430	2.460	2.330	2.400	2.400	566,000
2023-06-21	2.560	2.560	2.360	2.400	2.400	362,900
2023-06-20	2.650	2.650	2.500	2.560	2.560	1,480,900
2023-06-19	2.650	2.660	2.600	2.650	2.650	47,800

← NewerPage 14 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.