STOCKS CLIMB AS HUGE WEEK ON WALL STREET KICKS OFF

Consumer expectations in the U.S. for stocks hit 3-year high in May

Global Li-Ion Graphite Corp. (LION.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0300

+0.0050

(+20.00%)

At close: 03:39PM EDT

Time Period:

Jun 10, 2023 - Jun 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 10, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	23,601
Jun 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,207
Jun 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jun 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,750
May 31, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	76,000
May 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
May 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	255,000
May 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 24, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	440,000
May 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	150,000
May 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
May 21, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	3,000
May 17, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	417,000
May 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
May 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
May 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	107,665
May 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
May 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,400
May 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	235,000
May 02, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	151,080
May 01, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	204,100
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,060
Apr 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	36,010
Apr 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 18, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	130,000
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,700
Apr 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Apr 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	310,016
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 09, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	109,005
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,400
Apr 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,000
Apr 03, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	11,080
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,035
Apr 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
Mar 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	8,000
Mar 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
Mar 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	60,000
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Mar 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,175
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Mar 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 14, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	203,400
Mar 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	75,000
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,475
Mar 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Mar 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,916
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Mar 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	108,000
Feb 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	18,000
Feb 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	45,000
Feb 27, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	458,630
Feb 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	60,170
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,200
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	734,765
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,734
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	90,000
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 31, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	3,004
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	32,000
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	26,000
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	157,000
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 18, 2024	0.0250	0.0350	0.0250	0.0300	0.0300	123,375
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,069.76+62.76(+0.29%)

S&P 5005,360.79+13.80(+0.26%)

DOW38,868.04+69.05(+0.18%)

CAD/USD0.7269+0.0001(+0.02%)

CRUDE OIL78.12+2.59(+3.43%)

Bitcoin CAD95,790.40-66.76(-0.07%)

STOCKS CLIMB AS HUGE WEEK ON WALL STREET KICKS OFF

Global Li-Ion Graphite Corp. (LION.CN)

S&P/TSX
22,069.76
+62.76(+0.29%)

S&P 500
5,360.79
+13.80(+0.26%)

DOW
38,868.04
+69.05(+0.18%)

CAD/USD
0.7269
+0.0001(+0.02%)

CRUDE OIL
78.12
+2.59(+3.43%)

Bitcoin CAD
95,790.40
-66.76(-0.07%)