Lithium Ionic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	1.030	1.050	0.970	1.000	1.000	653,700
2025-02-14	0.950	1.000	0.930	1.000	1.000	407,500
2025-02-13	0.950	0.990	0.935	0.940	0.940	183,700
2025-02-12	0.940	0.980	0.920	0.940	0.940	91,700
2025-02-11	0.930	0.980	0.910	0.930	0.930	178,400
2025-02-10	0.890	0.930	0.890	0.920	0.920	522,900
2025-02-07	0.820	0.850	0.820	0.835	0.835	91,500
2025-02-06	0.830	0.830	0.800	0.820	0.820	100,800
2025-02-05	0.860	0.860	0.805	0.830	0.830	348,600
2025-02-04	0.850	0.860	0.830	0.850	0.850	129,700
2025-02-03	0.820	0.865	0.790	0.840	0.840	359,600
2025-01-31	0.870	0.890	0.850	0.875	0.875	164,600
2025-01-30	0.870	0.900	0.870	0.870	0.870	44,300
2025-01-29	0.880	0.900	0.860	0.870	0.870	167,700
2025-01-28	0.850	0.875	0.840	0.870	0.870	228,700
2025-01-27	0.900	0.900	0.830	0.860	0.860	129,100
2025-01-24	0.920	0.920	0.890	0.900	0.900	70,000
2025-01-23	0.840	0.930	0.840	0.920	0.920	627,400
2025-01-22	0.880	0.880	0.820	0.840	0.840	348,500
2025-01-21	0.940	0.940	0.870	0.875	0.875	197,000
2025-01-20	1.000	1.000	0.920	0.940	0.940	103,500
2025-01-17	0.950	1.020	0.930	0.990	0.990	904,900
2025-01-16	0.910	0.960	0.880	0.960	0.960	361,500
2025-01-15	0.910	0.920	0.900	0.910	0.910	460,400
2025-01-14	0.880	0.910	0.860	0.900	0.900	147,600
2025-01-13	0.920	0.920	0.850	0.870	0.870	89,700
2025-01-10	0.910	0.940	0.900	0.920	0.920	719,300
2025-01-09	0.860	0.920	0.860	0.910	0.910	164,600
2025-01-08	0.830	0.860	0.815	0.860	0.860	217,900
2025-01-07	0.830	0.870	0.810	0.840	0.840	280,800
2025-01-06	0.880	0.890	0.800	0.820	0.820	363,300
2025-01-03	0.850	0.870	0.840	0.870	0.870	108,000
2025-01-02	0.780	0.850	0.780	0.850	0.850	328,000
2024-12-31	0.790	0.795	0.770	0.790	0.790	171,800
2024-12-30	0.780	0.780	0.750	0.780	0.780	147,200
2024-12-27	0.800	0.800	0.765	0.790	0.790	244,400
2024-12-24	0.770	0.800	0.740	0.790	0.790	282,400
2024-12-23	0.750	0.780	0.750	0.770	0.770	139,200
2024-12-20	0.760	0.790	0.750	0.760	0.760	145,000
2024-12-19	0.730	0.760	0.710	0.750	0.750	237,700
2024-12-18	0.780	0.780	0.730	0.730	0.730	181,500
2024-12-17	0.780	0.780	0.750	0.780	0.780	120,000
2024-12-16	0.780	0.790	0.750	0.780	0.780	320,700
2024-12-13	0.820	0.820	0.750	0.800	0.800	237,100
2024-12-12	0.780	0.820	0.760	0.810	0.810	244,800
2024-12-11	0.780	0.790	0.750	0.790	0.790	77,000
2024-12-10	0.800	0.810	0.760	0.790	0.790	610,400
2024-12-09	0.810	0.830	0.800	0.810	0.810	290,900
2024-12-06	0.810	0.820	0.790	0.800	0.800	292,800
2024-12-05	0.820	0.830	0.785	0.800	0.800	353,000
2024-12-04	0.860	0.885	0.780	0.820	0.820	1,284,200
2024-12-03	0.890	0.890	0.840	0.850	0.850	254,400
2024-12-02	0.900	0.900	0.860	0.880	0.880	123,900
2024-11-29	0.950	0.950	0.880	0.895	0.895	286,800
2024-11-28	0.940	0.960	0.930	0.950	0.950	144,700
2024-11-27	1.050	1.050	0.930	0.940	0.940	1,933,000
2024-11-26	0.900	0.940	0.870	0.930	0.930	499,200
2024-11-25	0.860	0.920	0.850	0.890	0.890	465,500
2024-11-22	0.890	0.890	0.820	0.860	0.860	292,300
2024-11-21	0.800	0.900	0.770	0.880	0.880	486,200

← NewerPage 8 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.