Lithium Ionic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.010	1.040	0.940	1.015	1.015	912,800
2026-04-28	1.090	1.090	1.000	1.050	1.050	381,900
2026-04-27	1.110	1.110	1.040	1.100	1.100	197,600
2026-04-24	1.090	1.095	1.060	1.080	1.080	118,800
2026-04-23	1.170	1.170	1.070	1.080	1.080	218,000
2026-04-22	1.120	1.170	1.120	1.140	1.140	289,900
2026-04-21	1.220	1.260	1.100	1.120	1.120	687,600
2026-04-20	1.190	1.230	1.140	1.200	1.200	427,800
2026-04-17	1.220	1.270	1.170	1.240	1.240	1,408,000
2026-04-16	1.050	1.230	1.040	1.220	1.220	1,748,900
2026-04-15	0.900	1.070	0.900	1.030	1.030	695,300
2026-04-14	0.950	0.960	0.880	0.890	0.890	1,197,700
2026-04-13	0.740	0.940	0.730	0.905	0.905	3,960,700
2026-04-10	1.230	1.230	0.730	0.780	0.780	4,363,500
2026-04-09	1.430	1.460	1.300	1.330	1.330	547,600
2026-04-08	1.410	1.450	1.380	1.420	1.420	425,500
2026-04-07	1.350	1.385	1.300	1.340	1.340	331,000
2026-04-06	1.460	1.460	1.340	1.350	1.350	949,700
2026-04-02	1.280	1.470	1.240	1.460	1.460	1,255,600
2026-04-01	1.220	1.350	1.150	1.300	1.300	367,700
2026-03-31	1.160	1.225	1.145	1.200	1.200	681,800
2026-03-30	1.040	1.200	1.040	1.130	1.130	1,527,500
2026-03-27	1.060	1.080	1.020	1.040	1.040	343,600
2026-03-26	1.200	1.220	1.015	1.050	1.050	367,500
2026-03-25	1.100	1.240	1.080	1.190	1.190	1,026,300
2026-03-24	0.930	0.980	0.910	0.970	0.970	90,900
2026-03-23	0.920	0.950	0.900	0.930	0.930	76,200
2026-03-20	0.950	0.950	0.890	0.900	0.900	162,900
2026-03-19	1.000	1.000	0.920	0.940	0.940	651,000
2026-03-18	1.000	1.010	1.000	1.000	1.000	420,100
2026-03-17	1.020	1.030	1.000	1.010	1.010	33,400
2026-03-16	1.040	1.040	1.000	1.020	1.020	130,800
2026-03-13	1.010	1.040	0.990	1.000	1.000	103,209
2026-03-12	1.090	1.090	1.000	1.000	1.000	130,443
2026-03-11	1.050	1.100	1.050	1.095	1.095	126,000
2026-03-10	1.000	1.050	1.000	1.040	1.040	99,528
2026-03-09	0.980	1.000	0.920	1.000	1.000	120,241
2026-03-06	1.000	1.000	0.970	0.990	0.990	148,800
2026-03-05	1.040	1.040	0.990	1.000	1.000	158,100
2026-03-04	1.040	1.050	1.020	1.040	1.040	97,100
2026-03-03	1.090	1.090	0.990	1.040	1.040	288,300
2026-03-02	1.160	1.160	1.110	1.120	1.120	242,500
2026-02-27	1.180	1.180	1.130	1.150	1.150	151,100
2026-02-26	1.250	1.250	1.150	1.170	1.170	229,400
2026-02-25	1.140	1.225	1.110	1.220	1.220	335,600
2026-02-24	1.010	1.080	1.000	1.080	1.080	232,100
2026-02-23	1.000	1.000	0.960	1.000	1.000	144,800
2026-02-20	1.000	1.000	0.950	0.980	0.980	121,400
2026-02-19	0.940	1.030	0.930	0.990	0.990	429,900
2026-02-18	0.970	0.970	0.910	0.940	0.940	106,000
2026-02-17	0.980	0.990	0.940	0.970	0.970	253,500
2026-02-13	1.010	1.010	0.990	1.000	1.000	124,000
2026-02-12	1.000	1.060	0.970	0.980	0.980	693,000
2026-02-11	1.000	1.050	0.960	0.980	0.980	160,500
2026-02-10	1.000	1.010	0.970	0.980	0.980	158,400
2026-02-09	0.960	1.030	0.940	0.990	0.990	244,600
2026-02-06	0.900	0.990	0.890	0.960	0.960	461,800
2026-02-05	1.030	1.030	0.900	0.910	0.910	430,200
2026-02-04	1.090	1.090	0.990	1.030	1.030	618,200
2026-02-03	1.050	1.090	1.000	1.080	1.080	796,100

← NewerPage 3 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.