Lithium Ionic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.730	0.790	0.710	0.790	0.790	282,000
2024-11-19	0.670	0.740	0.650	0.740	0.740	505,500
2024-11-18	0.650	0.690	0.650	0.680	0.680	559,600
2024-11-15	0.680	0.680	0.650	0.650	0.650	120,700
2024-11-14	0.680	0.680	0.670	0.670	0.670	65,300
2024-11-13	0.700	0.720	0.680	0.680	0.680	227,500
2024-11-12	0.690	0.700	0.670	0.700	0.700	207,500
2024-11-11	0.690	0.700	0.640	0.700	0.700	256,500
2024-11-08	0.730	0.730	0.680	0.690	0.690	162,500
2024-11-07	0.730	0.740	0.710	0.720	0.720	123,200
2024-11-06	0.710	0.730	0.690	0.720	0.720	406,400
2024-11-05	0.750	0.750	0.710	0.710	0.710	331,200
2024-11-04	0.790	0.790	0.740	0.740	0.740	352,900
2024-11-01	0.780	0.805	0.780	0.790	0.790	265,400
2024-10-31	0.860	0.860	0.780	0.790	0.790	653,700
2024-10-30	0.800	0.850	0.780	0.850	0.850	380,300
2024-10-29	0.750	0.790	0.740	0.790	0.790	469,400
2024-10-28	0.740	0.760	0.730	0.740	0.740	360,800
2024-10-25	0.770	0.770	0.720	0.730	0.730	221,800
2024-10-24	0.770	0.790	0.750	0.770	0.770	53,700
2024-10-23	0.800	0.800	0.750	0.760	0.760	300,900
2024-10-22	0.810	0.810	0.780	0.800	0.800	149,700
2024-10-21	0.850	0.850	0.800	0.820	0.820	233,400
2024-10-18	0.870	0.870	0.830	0.850	0.850	159,700
2024-10-17	0.900	0.910	0.840	0.860	0.860	471,600
2024-10-16	0.870	0.900	0.860	0.890	0.890	243,300
2024-10-15	0.940	0.940	0.860	0.860	0.860	219,100
2024-10-11	0.890	0.920	0.860	0.920	0.920	633,200
2024-10-10	0.880	0.880	0.840	0.880	0.880	163,000
2024-10-09	0.860	0.910	0.860	0.870	0.870	758,000
2024-10-08	0.900	0.900	0.840	0.850	0.850	577,000
2024-10-07	0.900	0.970	0.870	0.890	0.890	908,000
2024-10-04	0.860	0.930	0.860	0.875	0.875	1,458,000
2024-10-03	0.880	0.880	0.830	0.850	0.850	907,200
2024-10-02	0.770	0.870	0.770	0.870	0.870	1,295,700
2024-10-01	0.700	0.760	0.690	0.750	0.750	2,718,600
2024-09-30	0.700	0.700	0.680	0.700	0.700	279,000
2024-09-27	0.670	0.700	0.670	0.680	0.680	174,900
2024-09-26	0.710	0.720	0.670	0.680	0.680	411,100
2024-09-25	0.720	0.720	0.650	0.710	0.710	583,300
2024-09-24	0.660	0.710	0.640	0.710	0.710	458,200
2024-09-23	0.670	0.670	0.630	0.640	0.640	130,200
2024-09-20	0.680	0.680	0.640	0.650	0.650	107,000
2024-09-19	0.670	0.680	0.660	0.680	0.680	117,200
2024-09-18	0.680	0.680	0.640	0.660	0.660	187,900
2024-09-17	0.700	0.710	0.675	0.675	0.675	505,100
2024-09-16	0.690	0.700	0.650	0.670	0.670	162,200
2024-09-13	0.670	0.710	0.660	0.690	0.690	508,300
2024-09-12	0.670	0.700	0.660	0.660	0.660	417,300
2024-09-11	0.620	0.670	0.620	0.660	0.660	461,700
2024-09-10	0.630	0.630	0.570	0.570	0.570	416,000
2024-09-09	0.620	0.630	0.620	0.620	0.620	39,000
2024-09-06	0.650	0.660	0.610	0.610	0.610	174,800
2024-09-05	0.650	0.670	0.650	0.650	0.650	139,100
2024-09-04	0.660	0.670	0.650	0.650	0.650	261,400
2024-09-03	0.670	0.680	0.640	0.650	0.650	280,400
2024-08-30	0.690	0.690	0.650	0.670	0.670	94,600
2024-08-29	0.620	0.690	0.600	0.660	0.660	885,100
2024-08-28	0.610	0.620	0.570	0.610	0.610	239,400
2024-08-27	0.610	0.630	0.560	0.600	0.600	568,500

← NewerPage 9 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.