Lithium Ionic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	1.010	1.080	1.010	1.010	1.010	938,000
2026-01-30	1.020	1.030	0.970	1.020	1.020	925,700
2026-01-29	1.150	1.150	1.020	1.050	1.050	483,500
2026-01-28	1.180	1.200	1.080	1.130	1.130	414,500
2026-01-27	1.230	1.230	1.160	1.200	1.200	325,000
2026-01-26	1.280	1.300	1.215	1.230	1.230	214,700
2026-01-23	1.290	1.310	1.230	1.270	1.270	720,800
2026-01-22	1.280	1.300	1.260	1.290	1.290	1,974,400
2026-01-21	1.250	1.290	1.210	1.280	1.280	1,205,100
2026-01-20	1.260	1.270	1.210	1.240	1.240	203,900
2026-01-19	1.200	1.260	1.180	1.260	1.260	181,300
2026-01-16	1.310	1.310	1.200	1.230	1.230	200,800
2026-01-15	1.300	1.330	1.280	1.310	1.310	90,700
2026-01-14	1.340	1.340	1.280	1.310	1.310	139,900
2026-01-13	1.300	1.390	1.300	1.350	1.350	527,500
2026-01-12	1.210	1.320	1.210	1.290	1.290	363,900
2026-01-09	1.290	1.340	1.170	1.200	1.200	220,400
2026-01-08	1.290	1.300	1.150	1.290	1.290	354,800
2026-01-07	1.300	1.370	1.250	1.260	1.260	1,259,800
2026-01-06	1.150	1.250	1.140	1.250	1.250	281,700
2026-01-05	1.050	1.160	1.050	1.130	1.130	186,400
2026-01-02	1.050	1.070	1.010	1.050	1.050	76,600
2025-12-31	1.030	1.040	1.000	1.040	1.040	45,200
2025-12-30	1.000	1.040	0.990	1.040	1.040	147,800
2025-12-29	1.010	1.010	0.950	0.995	0.995	241,600
2025-12-24	1.010	1.020	0.980	1.010	1.010	172,600
2025-12-23	0.990	1.000	0.960	0.990	0.990	95,300
2025-12-22	0.900	1.000	0.900	0.990	0.990	418,600
2025-12-19	0.880	0.910	0.860	0.910	0.910	131,000
2025-12-18	0.840	0.870	0.830	0.870	0.870	209,400
2025-12-17	0.840	0.870	0.830	0.830	0.830	127,000
2025-12-16	0.890	0.900	0.830	0.830	0.830	225,200
2025-12-15	0.890	0.940	0.890	0.900	0.900	537,100
2025-12-12	0.860	0.880	0.860	0.880	0.880	108,300
2025-12-11	0.840	0.860	0.840	0.850	0.850	124,900
2025-12-10	0.890	0.890	0.820	0.850	0.850	106,700
2025-12-09	0.870	0.900	0.820	0.880	0.880	120,800
2025-12-08	0.880	0.880	0.860	0.870	0.870	82,600
2025-12-05	0.900	0.900	0.860	0.870	0.870	38,400
2025-12-04	0.870	0.910	0.870	0.890	0.890	374,700
2025-12-03	0.830	0.920	0.810	0.880	0.880	750,400
2025-12-02	0.910	0.910	0.830	0.830	0.830	227,700
2025-12-01	0.950	0.960	0.890	0.890	0.890	817,800
2025-11-28	0.890	0.970	0.880	0.930	0.930	790,200
2025-11-27	0.800	0.910	0.800	0.900	0.900	756,300
2025-11-26	0.770	0.800	0.760	0.800	0.800	294,400
2025-11-25	0.770	0.790	0.755	0.760	0.760	237,200
2025-11-24	0.760	0.770	0.750	0.760	0.760	88,800
2025-11-21	0.750	0.760	0.720	0.760	0.760	225,800
2025-11-20	0.770	0.770	0.720	0.740	0.740	122,100
2025-11-19	0.710	0.760	0.710	0.750	0.750	308,000
2025-11-18	0.720	0.720	0.680	0.685	0.685	88,800
2025-11-17	0.660	0.760	0.660	0.710	0.710	538,100
2025-11-14	0.660	0.660	0.640	0.640	0.640	23,700
2025-11-13	0.640	0.670	0.640	0.660	0.660	221,800
2025-11-12	0.660	0.670	0.620	0.620	0.620	278,800
2025-11-11	0.660	0.670	0.640	0.660	0.660	288,600
2025-11-10	0.680	0.680	0.660	0.660	0.660	121,400
2025-11-07	0.630	0.670	0.630	0.670	0.670	108,200
2025-11-06	0.680	0.680	0.630	0.630	0.630	145,400

← NewerPage 4 of 5 · 252 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.