Lithium Ionic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.680	0.690	0.670	0.670	0.670	51,600
2025-11-04	0.690	0.690	0.660	0.660	0.660	95,600
2025-11-03	0.720	0.720	0.690	0.700	0.700	145,300
2025-10-31	0.720	0.720	0.700	0.710	0.710	87,300
2025-10-30	0.700	0.710	0.700	0.710	0.710	61,600
2025-10-29	0.720	0.720	0.700	0.700	0.700	54,600
2025-10-28	0.700	0.700	0.700	0.700	0.700	5,500
2025-10-27	0.710	0.720	0.680	0.700	0.700	199,300
2025-10-24	0.700	0.740	0.700	0.700	0.700	214,900
2025-10-23	0.720	0.720	0.700	0.700	0.700	94,200
2025-10-22	0.740	0.750	0.700	0.700	0.700	214,800
2025-10-21	0.790	0.790	0.740	0.740	0.740	191,900
2025-10-20	0.740	0.790	0.740	0.780	0.780	69,000
2025-10-17	0.790	0.790	0.750	0.750	0.750	165,100
2025-10-16	0.820	0.820	0.780	0.790	0.790	348,100
2025-10-15	0.830	0.840	0.800	0.810	0.810	217,500
2025-10-14	0.840	0.840	0.800	0.810	0.810	709,900
2025-10-10	0.830	0.880	0.810	0.810	0.810	213,500
2025-10-09	0.830	0.840	0.810	0.830	0.830	207,800
2025-10-08	0.820	0.840	0.800	0.820	0.820	172,100
2025-10-07	0.820	0.840	0.790	0.820	0.820	181,500
2025-10-06	0.800	0.850	0.800	0.800	0.800	233,800
2025-10-03	0.780	0.810	0.760	0.790	0.790	381,500
2025-10-02	0.790	0.790	0.750	0.770	0.770	188,000
2025-10-01	0.810	0.810	0.760	0.770	0.770	131,100
2025-09-30	0.770	0.800	0.770	0.780	0.780	62,200
2025-09-29	0.850	0.890	0.770	0.770	0.770	451,600
2025-09-26	0.880	0.890	0.820	0.830	0.830	265,500
2025-09-25	0.780	0.900	0.770	0.870	0.870	1,531,500
2025-09-24	0.730	0.780	0.720	0.770	0.770	282,400
2025-09-23	0.720	0.740	0.700	0.710	0.710	340,600
2025-09-22	0.740	0.740	0.710	0.720	0.720	189,000
2025-09-19	0.770	0.770	0.740	0.740	0.740	261,500
2025-09-18	0.800	0.800	0.770	0.770	0.770	168,300
2025-09-17	0.800	0.850	0.790	0.790	0.790	615,200
2025-09-16	0.790	0.805	0.780	0.790	0.790	169,800
2025-09-15	0.790	0.810	0.780	0.790	0.790	139,000
2025-09-12	0.780	0.810	0.750	0.800	0.800	453,200
2025-09-11	0.730	0.780	0.720	0.770	0.770	122,400
2025-09-10	0.740	0.740	0.710	0.730	0.730	291,300
2025-09-09	0.740	0.750	0.730	0.740	0.740	208,000
2025-09-08	0.790	0.790	0.750	0.750	0.750	94,500
2025-09-05	0.810	0.810	0.780	0.780	0.780	70,500
2025-09-04	0.800	0.810	0.780	0.810	0.810	106,900
2025-09-03	0.820	0.840	0.780	0.810	0.810	217,100
2025-09-02	0.750	0.810	0.730	0.810	0.810	286,800
2025-08-29	0.770	0.780	0.750	0.770	0.770	60,200
2025-08-28	0.770	0.790	0.750	0.770	0.770	155,900
2025-08-27	0.770	0.790	0.740	0.780	0.780	114,700
2025-08-26	0.710	0.770	0.710	0.770	0.770	443,200
2025-08-25	0.710	0.720	0.700	0.700	0.700	131,400
2025-08-22	0.720	0.740	0.710	0.710	0.710	569,800
2025-08-21	0.720	0.730	0.710	0.710	0.710	59,300
2025-08-20	0.710	0.730	0.710	0.720	0.720	44,800
2025-08-19	0.760	0.760	0.710	0.710	0.710	51,600
2025-08-18	0.760	0.780	0.750	0.750	0.750	93,400
2025-08-15	0.770	0.790	0.760	0.770	0.770	402,800
2025-08-14	0.790	0.790	0.770	0.770	0.770	188,700
2025-08-13	0.750	0.800	0.740	0.790	0.790	1,175,600
2025-08-12	0.780	0.780	0.740	0.750	0.750	313,600

← NewerPage 5 of 21 · 1,260 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.