Lithium Ionic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.460	0.465	0.450	0.455	0.455	166,200
2026-10-20	0.450	0.465	0.440	0.460	0.460	188,815
2026-10-19	0.500	0.500	0.430	0.465	0.465	501,355
2026-10-16	0.500	0.505	0.500	0.500	0.500	233,575
2026-10-15	0.500	0.500	0.500	0.500	0.500	20,600
2026-10-14	0.510	0.510	0.500	0.500	0.500	265,800
2026-10-13	0.510	0.510	0.500	0.500	0.500	216,500
2026-10-09	0.510	0.510	0.500	0.500	0.500	31,400
2026-10-08	0.500	0.510	0.500	0.500	0.500	92,600
2026-10-07	0.510	0.510	0.500	0.500	0.500	59,200
2026-10-06	0.500	0.515	0.500	0.500	0.500	174,900
2026-10-05	0.500	0.520	0.500	0.500	0.500	84,600
2026-10-02	0.510	0.510	0.500	0.500	0.500	30,700
2026-10-01	0.540	0.540	0.490	0.500	0.500	154,100
2026-09-30	0.520	0.520	0.510	0.510	0.510	60,600
2026-09-29	0.520	0.520	0.510	0.515	0.515	17,100
2026-09-28	0.530	0.530	0.510	0.510	0.510	18,100
2026-09-25	0.520	0.540	0.520	0.530	0.530	76,200
2026-09-24	0.560	0.560	0.515	0.520	0.520	149,800
2026-09-23	0.570	0.570	0.550	0.550	0.550	57,900
2026-09-22	0.560	0.570	0.560	0.570	0.570	86,200
2026-09-21	0.580	0.580	0.550	0.550	0.550	221,200
2026-09-18	0.575	0.580	0.560	0.580	0.580	87,900
2026-09-17	0.580	0.590	0.570	0.580	0.580	254,400
2026-09-16	0.590	0.600	0.550	0.580	0.580	223,700
2026-09-15	0.610	0.610	0.580	0.580	0.580	141,100
2026-09-14	0.650	0.650	0.610	0.610	0.610	181,300
2026-09-11	0.670	0.670	0.640	0.650	0.650	1,494,300
2026-09-10	0.660	0.700	0.650	0.650	0.650	413,600
2026-09-09	0.630	0.660	0.620	0.655	0.655	456,900
2026-09-08	0.660	0.675	0.620	0.630	0.630	631,700
2026-09-04	0.650	0.660	0.630	0.660	0.660	139,500
2026-09-03	0.660	0.680	0.630	0.640	0.640	253,400
2026-09-02	0.580	0.660	0.570	0.660	0.660	462,900
2026-09-01	0.620	0.620	0.570	0.580	0.580	290,000
2026-08-31	0.600	0.610	0.570	0.600	0.600	324,700
2026-08-28	0.630	0.630	0.600	0.610	0.610	95,500
2026-08-27	0.650	0.660	0.630	0.630	0.630	74,100
2026-08-26	0.640	0.660	0.620	0.655	0.655	350,800
2026-08-25	0.620	0.670	0.610	0.655	0.655	365,900
2026-08-24	0.650	0.650	0.600	0.620	0.620	486,700
2026-08-21	0.630	0.690	0.625	0.630	0.630	681,000
2026-08-20	0.590	0.670	0.590	0.630	0.630	747,000
2026-08-19	0.550	0.600	0.540	0.600	0.600	546,500
2026-08-18	0.550	0.550	0.530	0.540	0.540	142,800
2026-08-17	0.580	0.580	0.540	0.545	0.545	139,900
2026-08-14	0.560	0.580	0.515	0.570	0.570	1,398,400
2026-08-13	0.590	0.695	0.540	0.560	0.560	2,549,800
2026-08-12	0.550	0.550	0.520	0.520	0.520	93,600
2026-08-11	0.560	0.560	0.510	0.540	0.540	245,200
2026-08-10	0.530	0.590	0.530	0.550	0.550	1,005,600
2026-08-07	0.490	0.580	0.490	0.530	0.530	810,600
2026-08-06	0.490	0.520	0.480	0.485	0.485	380,100
2026-08-05	0.485	0.535	0.475	0.480	0.480	1,183,000
2026-08-04	0.510	0.520	0.445	0.470	0.470	1,275,600
2026-07-31	0.550	0.550	0.360	0.510	0.510	1,308,300
2026-07-30	0.640	0.640	0.600	0.620	0.620	108,600
2026-07-29	0.640	0.660	0.620	0.630	0.630	178,100
2026-07-28	0.660	0.660	0.600	0.650	0.650	246,900
2026-07-27	0.670	0.685	0.660	0.665	0.665	138,100

Page 1 of 3 · 127 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.