Lithium Ionic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.650	0.650	0.590	0.610	0.610	228,100
2025-05-13	0.680	0.680	0.640	0.650	0.650	120,400
2025-05-12	0.680	0.690	0.680	0.680	0.680	126,800
2025-05-09	0.700	0.720	0.670	0.670	0.670	235,400
2025-05-08	0.690	0.710	0.680	0.700	0.700	182,200
2025-05-07	0.720	0.720	0.690	0.700	0.700	136,700
2025-05-06	0.730	0.730	0.700	0.710	0.710	122,400
2025-05-05	0.720	0.740	0.720	0.720	0.720	18,500
2025-05-02	0.740	0.740	0.710	0.730	0.730	104,100
2025-05-01	0.730	0.740	0.720	0.730	0.730	33,100
2025-04-30	0.760	0.760	0.720	0.720	0.720	79,100
2025-04-29	0.750	0.760	0.750	0.760	0.760	13,800
2025-04-28	0.750	0.760	0.740	0.740	0.740	26,500
2025-04-25	0.760	0.760	0.740	0.750	0.750	24,800
2025-04-24	0.710	0.750	0.710	0.750	0.750	238,700
2025-04-23	0.750	0.780	0.720	0.725	0.725	271,500
2025-04-22	0.720	0.750	0.720	0.740	0.740	59,800
2025-04-21	0.760	0.760	0.700	0.710	0.710	267,500
2025-04-17	0.760	0.760	0.740	0.740	0.740	109,000
2025-04-16	0.760	0.790	0.740	0.760	0.760	249,700
2025-04-15	0.790	0.790	0.740	0.740	0.740	142,000
2025-04-14	0.750	0.810	0.740	0.780	0.780	352,100
2025-04-11	0.740	0.770	0.730	0.730	0.730	145,200
2025-04-10	0.790	0.790	0.720	0.740	0.740	221,100
2025-04-09	0.710	0.790	0.690	0.790	0.790	234,500
2025-04-08	0.750	0.790	0.700	0.710	0.710	943,500
2025-04-07	0.730	0.790	0.700	0.740	0.740	237,700
2025-04-04	0.850	0.850	0.770	0.780	0.780	214,800
2025-04-03	0.860	0.860	0.830	0.850	0.850	315,100
2025-04-02	0.870	0.900	0.850	0.890	0.890	79,400
2025-04-01	0.900	0.900	0.860	0.860	0.860	146,600
2025-03-31	0.910	0.910	0.870	0.900	0.900	183,100
2025-03-28	1.020	1.020	0.930	0.930	0.930	399,400
2025-03-27	1.010	1.030	1.000	1.010	1.010	56,000
2025-03-26	1.080	1.090	1.000	1.020	1.020	269,700
2025-03-25	1.140	1.150	1.080	1.080	1.080	240,200
2025-03-24	1.110	1.150	1.110	1.120	1.120	81,700
2025-03-21	1.110	1.120	1.070	1.100	1.100	99,800
2025-03-20	1.140	1.140	1.060	1.100	1.100	232,300
2025-03-19	1.000	1.105	0.980	1.090	1.090	2,554,100
2025-03-18	0.970	1.040	0.970	1.020	1.020	327,700
2025-03-17	0.890	0.950	0.890	0.950	0.950	262,500
2025-03-14	0.900	0.900	0.860	0.900	0.900	152,500
2025-03-13	0.860	0.910	0.860	0.900	0.900	202,100
2025-03-12	0.880	0.880	0.850	0.870	0.870	30,800
2025-03-11	0.850	0.870	0.840	0.860	0.860	53,400
2025-03-10	0.890	0.890	0.840	0.840	0.840	116,100
2025-03-07	0.890	0.910	0.870	0.910	0.910	86,400
2025-03-06	0.880	0.890	0.880	0.880	0.880	63,000
2025-03-05	0.870	0.900	0.840	0.890	0.890	282,500
2025-03-04	0.820	0.870	0.800	0.870	0.870	180,000
2025-03-03	0.910	0.910	0.800	0.830	0.830	313,900
2025-02-28	0.900	0.940	0.880	0.900	0.900	533,100
2025-02-27	0.880	0.920	0.875	0.920	0.920	332,200
2025-02-26	0.900	0.900	0.850	0.860	0.860	395,400
2025-02-25	0.950	0.950	0.880	0.900	0.900	324,000
2025-02-24	0.960	0.960	0.900	0.940	0.940	151,500
2025-02-21	1.010	1.010	0.940	0.970	0.970	704,900
2025-02-20	0.980	1.030	0.970	1.010	1.010	504,800
2025-02-19	0.990	1.000	0.960	0.970	0.970	233,100

← NewerPage 7 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.