Canada markets closed

Dajin Lithium Corp. (DJI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.0000-0.0200 (-1.96%)
At close: 03:12PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 29, 20211.03001.04000.97001.00001.000032,904
Nov. 26, 20210.94001.02000.89001.02001.020014,700
Nov. 25, 20211.00001.00000.97000.97000.97006,900
Nov. 24, 20210.95001.01000.91000.98000.980021,800
Nov. 23, 20211.19001.25001.01001.01001.010081,100
Nov. 22, 20210.95001.31000.95001.22001.220090,400
Nov. 19, 20210.89001.05000.85000.95000.950078,900
Nov. 18, 20210.82000.87000.82000.87000.87006,700
Nov. 17, 20210.95000.99000.81000.82000.820072,800
Nov. 16, 20210.85000.98000.85000.88000.880045,300
Nov. 15, 20210.70000.81000.70000.76000.760013,500
Nov. 12, 20210.78000.78000.68000.68000.680016,800
Nov. 11, 20210.68000.76000.60000.76000.760055,000
Nov. 10, 20210.75000.75000.75000.75000.7500-
Nov. 09, 20210.75000.75000.75000.75000.7500-
Nov. 08, 20210.75000.75000.75000.75000.7500-
Nov. 05, 20210.75000.75000.75000.75000.7500-
Nov. 04, 20210.75000.75000.75000.75000.7500-
Nov. 03, 20210.75000.75000.75000.75000.7500-
Nov. 02, 20210.75000.75000.75000.75000.7500-
Nov. 01, 20210.75000.75000.75000.75000.7500-
Oct. 29, 20210.75000.75000.75000.75000.7500-
Oct. 28, 20210.75000.75000.75000.75000.7500-
Oct. 27, 20210.75000.75000.75000.75000.7500-
Oct. 26, 20210.75000.75000.75000.75000.7500-
Oct. 25, 20210.75000.75000.75000.75000.7500-
Oct. 22, 20210.75000.75000.75000.75000.7500-
Oct. 21, 20210.75000.75000.75000.75000.7500-
Oct. 20, 20210.76000.76000.75000.75000.75006,100
Oct. 19, 20210.74000.78000.71000.78000.780017,200
Oct. 18, 20210.65000.69000.65000.68000.680020,500
Oct. 15, 20210.65000.65000.64000.64000.64005,900
Oct. 14, 20210.68000.68000.64000.64000.640010,900
Oct. 13, 20210.64000.64000.61000.62000.620016,300
Oct. 12, 20210.70000.70000.64000.68000.680039,400
Oct. 08, 20210.69000.69000.68000.68000.68002,300
Oct. 07, 20210.65000.68000.65000.68000.68001,500
Oct. 06, 20210.63000.63000.62000.63000.63002,800
Oct. 05, 20210.66000.69000.66000.69000.690010,400
Oct. 04, 20210.67000.67000.67000.67000.6700-
Oct. 01, 20210.67000.67000.67000.67000.67002,000
Sep. 30, 20210.62000.62000.61000.61000.61002,000
Sep. 29, 20210.65000.65000.65000.65000.6500700
Sep. 28, 20210.66000.66000.66000.66000.66002,000
Sep. 27, 20210.70000.70000.70000.70000.7000-
Sep. 24, 20210.70000.70000.70000.70000.70001,000
Sep. 23, 20210.70000.70000.70000.70000.7000-
Sep. 22, 20210.70000.70000.70000.70000.70002,800
Sep. 21, 20210.70000.72000.70000.70000.70009,700
Sep. 20, 20210.73000.73000.73000.73000.7300600
Sep. 17, 20210.73000.73000.73000.73000.7300-
Sep. 16, 20210.73000.75000.73000.73000.730015,900
Sep. 15, 20210.75000.75000.75000.75000.7500700
Sep. 14, 20210.80000.80000.75000.75000.75005,100
Sep. 13, 20210.79000.80000.79000.80000.80008,200
Sep. 10, 20210.82000.82000.79000.79000.79004,500
Sep. 09, 20210.88000.88000.81000.83000.83004,100
Sep. 08, 20210.78000.85000.78000.79000.79008,500
Sep. 07, 20210.77000.88000.72000.87000.870032,700
Sep. 03, 20210.70000.71000.70000.71000.71004,100
Sep. 02, 20210.70000.82000.70000.82000.82004,000
Sep. 01, 20210.67000.67000.60000.66000.660013,800
Aug. 31, 20210.73000.73000.70000.70000.700022,100
Aug. 30, 20210.90000.90000.80000.80000.800012,000
Aug. 27, 20210.75000.80000.75000.80000.80009,500
Aug. 27, 20211:10 Stock Split
Aug. 26, 20210.80000.90000.80000.80000.80005,670
Aug. 25, 20210.90000.90000.80000.90000.90003,980
Aug. 24, 20210.80000.80000.80000.80000.80001,920
Aug. 23, 20210.80000.80000.80000.80000.80003,430
Aug. 20, 20210.80001.00000.70000.80000.800076,510
Aug. 19, 20210.80000.80000.70000.80000.80001,640
Aug. 18, 20210.70000.90000.70000.70000.700019,680
Aug. 17, 20210.80000.80000.70000.70000.700014,740
Aug. 16, 20210.90000.90000.80000.90000.900011,160
Aug. 13, 20210.70000.90000.70000.90000.900034,180
Aug. 12, 20210.60000.70000.60000.70000.700013,190
Aug. 11, 20210.60000.60000.60000.60000.600012,960
Aug. 10, 20210.60000.60000.60000.60000.60002,360
Aug. 09, 20210.60000.60000.60000.60000.6000320
Aug. 06, 20210.60000.60000.60000.60000.60004,720
Aug. 05, 20210.60000.60000.60000.60000.60001,120
Aug. 04, 20210.70000.70000.60000.60000.600024,990
Aug. 03, 20210.70000.70000.60000.70000.70004,120
Jul. 30, 20210.70000.70000.60000.70000.70007,290
Jul. 29, 20210.60000.70000.60000.70000.70007,690
Jul. 28, 20210.60000.60000.60000.60000.60001,950
Jul. 27, 20210.60000.60000.60000.60000.60007,360
Jul. 26, 20210.60000.60000.60000.60000.60005,990
Jul. 23, 20210.60000.60000.50000.50000.500019,430
Jul. 22, 20210.60000.60000.60000.60000.60001,310
Jul. 21, 20210.50000.60000.50000.60000.60008,030
Jul. 20, 20210.60000.60000.60000.60000.600028,280
Jul. 19, 20210.70000.70000.60000.60000.6000123,740
Jul. 16, 20210.80000.80000.70000.70000.700024,100
Jul. 15, 20210.80000.80000.80000.80000.80004,100
Jul. 14, 20210.80000.90000.80000.80000.800033,420
Jul. 13, 20210.90000.90000.80000.90000.90002,040
Jul. 12, 20210.80000.90000.80000.90000.90001,750
Jul. 09, 20210.80000.80000.80000.80000.80001,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...