Lithium Ionic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.740	0.840	0.740	0.780	0.780	589,100
2025-08-08	0.680	0.700	0.670	0.680	0.680	164,200
2025-08-07	0.650	0.700	0.650	0.670	0.670	349,000
2025-08-06	0.640	0.700	0.640	0.660	0.660	178,900
2025-08-05	0.630	0.650	0.620	0.630	0.630	62,800
2025-08-01	0.610	0.630	0.590	0.630	0.630	131,900
2025-07-31	0.620	0.640	0.600	0.610	0.610	78,900
2025-07-30	0.660	0.660	0.620	0.620	0.620	340,700
2025-07-29	0.710	0.720	0.670	0.670	0.670	208,700
2025-07-28	0.780	0.780	0.710	0.710	0.710	233,400
2025-07-25	0.750	0.800	0.740	0.780	0.780	446,800
2025-07-24	0.690	0.750	0.690	0.750	0.750	344,300
2025-07-23	0.720	0.720	0.660	0.680	0.680	167,100
2025-07-22	0.650	0.765	0.650	0.720	0.720	757,300
2025-07-21	0.680	0.680	0.640	0.640	0.640	100,800
2025-07-18	0.610	0.700	0.610	0.690	0.690	188,500
2025-07-17	0.570	0.620	0.570	0.620	0.620	599,600
2025-07-16	0.550	0.570	0.550	0.560	0.560	438,200
2025-07-15	0.570	0.570	0.550	0.550	0.550	55,800
2025-07-14	0.600	0.600	0.560	0.560	0.560	273,500
2025-07-11	0.620	0.620	0.590	0.590	0.590	81,500
2025-07-10	0.580	0.620	0.580	0.620	0.620	137,500
2025-07-09	0.610	0.610	0.580	0.580	0.580	203,400
2025-07-08	0.570	0.600	0.570	0.580	0.580	177,100
2025-07-07	0.620	0.620	0.580	0.580	0.580	83,100
2025-07-04	0.570	0.620	0.570	0.610	0.610	912,300
2025-07-03	0.570	0.570	0.550	0.570	0.570	40,300
2025-07-02	0.580	0.580	0.570	0.570	0.570	41,700
2025-06-30	0.560	0.590	0.560	0.580	0.580	148,900
2025-06-27	0.580	0.580	0.560	0.560	0.560	30,500
2025-06-26	0.560	0.580	0.540	0.580	0.580	87,600
2025-06-25	0.560	0.560	0.540	0.550	0.550	25,500
2025-06-24	0.540	0.560	0.540	0.560	0.560	30,700
2025-06-23	0.570	0.570	0.540	0.540	0.540	70,700
2025-06-20	0.550	0.600	0.500	0.580	0.580	162,400
2025-06-19	0.530	0.540	0.530	0.530	0.530	53,900
2025-06-18	0.550	0.550	0.530	0.530	0.530	128,500
2025-06-17	0.550	0.550	0.530	0.540	0.540	77,000
2025-06-16	0.550	0.550	0.550	0.550	0.550	4,000
2025-06-13	0.570	0.570	0.540	0.550	0.550	145,300
2025-06-12	0.570	0.580	0.540	0.560	0.560	94,200
2025-06-11	0.590	0.590	0.570	0.570	0.570	25,000
2025-06-10	0.590	0.590	0.570	0.580	0.580	57,700
2025-06-09	0.560	0.580	0.550	0.580	0.580	156,500
2025-06-06	0.540	0.550	0.540	0.550	0.550	17,200
2025-06-05	0.570	0.570	0.540	0.540	0.540	52,500
2025-06-04	0.590	0.590	0.550	0.570	0.570	92,900
2025-06-03	0.570	0.580	0.560	0.580	0.580	117,200
2025-06-02	0.550	0.560	0.550	0.560	0.560	17,100
2025-05-30	0.550	0.560	0.530	0.550	0.550	57,100
2025-05-29	0.580	0.580	0.540	0.560	0.560	140,100
2025-05-28	0.610	0.610	0.580	0.580	0.580	339,400
2025-05-27	0.610	0.610	0.590	0.610	0.610	272,200
2025-05-26	0.620	0.620	0.590	0.590	0.590	148,500
2025-05-23	0.620	0.630	0.610	0.610	0.610	123,600
2025-05-22	0.650	0.650	0.600	0.630	0.630	321,600
2025-05-21	0.600	0.660	0.590	0.640	0.640	798,400
2025-05-20	0.600	0.620	0.590	0.600	0.600	156,700
2025-05-16	0.600	0.610	0.580	0.600	0.600	143,200
2025-05-15	0.600	0.610	0.590	0.600	0.600	185,500

← NewerPage 6 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.