Canada markets closed

Imagine Lithium Inc. (ILI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0900-0.0050 (-5.26%)
At close: 03:59PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.09000.09000.09000.09000.0900238,100
Dec 01, 20220.10000.10000.10000.10000.10003,300
Nov 30, 20220.08000.09000.08000.09000.0900134,100
Nov 29, 20220.09000.09000.09000.09000.0900148,100
Nov 28, 20220.10000.10000.09000.09000.0900150,500
Nov 25, 20220.09000.10000.09000.10000.100061,100
Nov 24, 20220.09000.09000.09000.09000.0900100,100
Nov 23, 20220.09000.09000.09000.09000.090022,400
Nov 22, 20220.09000.09000.09000.09000.0900104,000
Nov 21, 20220.10000.10000.09000.09000.0900229,400
Nov 18, 20220.09000.09000.09000.09000.0900253,600
Nov 17, 20220.09000.09000.09000.09000.090083,000
Nov 16, 20220.08000.09000.08000.09000.0900447,600
Nov 15, 20220.09000.09000.08000.08000.080011,500
Nov 14, 20220.08000.09000.08000.08000.0800523,500
Nov 11, 20220.08000.08000.08000.08000.0800293,500
Nov 10, 20220.07000.07000.07000.07000.070053,000
Nov 09, 20220.07000.07000.07000.07000.07005,400
Nov 08, 20220.08000.08000.07000.07000.0700249,500
Nov 07, 20220.07000.08000.07000.07000.0700153,600
Nov 04, 20220.08000.08000.07000.07000.0700160,100
Nov 03, 20220.10000.10000.08000.08000.0800540,800
Nov 02, 20220.10000.10000.10000.10000.1000257,500
Nov 01, 20220.10000.10000.09000.10000.1000445,800
Oct 31, 20220.08000.10000.08000.09000.09001,575,200
Oct 28, 20220.08000.08000.08000.08000.0800225,000
Oct 27, 20220.08000.08000.07000.07000.0700189,500
Oct 26, 20220.08000.08000.08000.08000.0800174,300
Oct 25, 20220.08000.08000.08000.08000.080026,500
Oct 24, 20220.08000.08000.08000.08000.080093,500
Oct 21, 20220.09000.09000.09000.09000.0900172,800
Oct 20, 20220.09000.09000.09000.09000.090018,800
Oct 19, 20220.09000.09000.08000.08000.08001,353,300
Oct 18, 20220.08000.08000.08000.08000.080057,000
Oct 17, 20220.08000.08000.08000.08000.080080,700
Oct 14, 20220.08000.08000.08000.08000.080069,500
Oct 13, 20220.08000.08000.08000.08000.0800-
Oct 12, 20220.09000.09000.08000.08000.080045,000
Oct 11, 20220.10000.10000.08000.09000.090072,600
Oct 07, 20220.09000.10000.08000.10000.1000300,000
Oct 06, 20220.08000.09000.08000.09000.0900118,100
Oct 05, 20220.07000.09000.07000.09000.0900551,800
Oct 04, 20220.07000.07000.07000.07000.0700242,200
Oct 03, 20220.06000.06000.06000.06000.0600-
Sept 30, 20220.06000.06000.06000.06000.060020,500
Sept 29, 20220.07000.07000.07000.07000.070016,900
Sept 28, 20220.06000.07000.06000.07000.0700336,700
Sept 27, 20220.07000.07000.07000.07000.0700500
Sept 26, 20220.07000.07000.06000.07000.070075,000
Sept 23, 20220.07000.07000.06000.07000.0700248,100
Sept 22, 20220.07000.07000.07000.07000.0700639,500
Sept 21, 20220.07000.07000.07000.07000.0700604,500
Sept 20, 20220.07000.07000.07000.07000.07002,000
Sept 19, 20220.07000.07000.07000.07000.070025,100
Sept 16, 20220.07000.07000.07000.07000.070028,100
Sept 15, 20220.07000.07000.07000.07000.0700875,100
Sept 14, 20220.08000.08000.07000.07000.0700481,300
Sept 13, 20220.08000.08000.08000.08000.0800162,500
Sept 12, 20220.06000.08000.06000.08000.0800765,200
Sept 09, 20220.07000.07000.06000.06000.0600252,000
Sept 08, 20220.07000.07000.06000.06000.0600139,100
Sept 07, 20220.05000.07000.05000.07000.07001,035,400
Sept 06, 20220.05000.05000.05000.05000.0500203,000
Sept 02, 20220.06000.06000.06000.06000.06002,100
Sept 01, 20220.06000.06000.05000.06000.0600420,800
Aug 31, 20220.06000.06000.06000.06000.0600133,300
Aug 30, 20220.06000.06000.06000.06000.06004,000
Aug 29, 20220.07000.07000.06000.06000.0600172,400
Aug 26, 20220.07000.07000.07000.07000.070041,000
Aug 25, 20220.07000.07000.06000.06000.0600243,300
Aug 24, 20220.07000.07000.06000.06000.0600196,400
Aug 23, 20220.07000.07000.07000.07000.0700270,600
Aug 22, 20220.07000.08000.07000.07000.070053,700
Aug 19, 20220.08000.08000.08000.08000.080033,100
Aug 18, 20220.09000.09000.08000.08000.0800337,400
Aug 17, 20220.09000.09000.09000.09000.090018,000
Aug 16, 20220.09000.09000.08000.08000.080043,200
Aug 15, 20220.09000.09000.09000.09000.0900166,300
Aug 12, 20220.09000.09000.09000.09000.090035,000
Aug 11, 20220.09000.09000.09000.09000.090056,000
Aug 10, 20220.09000.09000.09000.09000.090016,700
Aug 09, 20220.09000.09000.09000.09000.090091,400
Aug 08, 20220.10000.10000.09000.09000.0900725,300
Aug 05, 20220.09000.10000.09000.10000.1000131,600
Aug 04, 20220.09000.09000.09000.09000.090045,200
Aug 03, 20220.09000.10000.09000.10000.1000163,200
Aug 02, 20220.09000.09000.09000.09000.0900132,000
Jul 29, 20220.09000.09000.09000.09000.0900159,100
Jul 28, 20220.08000.08000.08000.08000.08002,000
Jul 27, 20220.09000.09000.08000.08000.080040,500
Jul 26, 20220.09000.09000.09000.09000.0900-
Jul 25, 20220.09000.09000.09000.09000.0900-
Jul 22, 20220.09000.09000.09000.09000.090074,000
Jul 21, 20220.08000.08000.08000.08000.08007,000
Jul 20, 20220.08000.08000.08000.08000.0800151,800
Jul 19, 20220.09000.09000.08000.08000.080025,900
Jul 18, 20220.08000.08000.08000.08000.080016,500
Jul 15, 20220.09000.09000.08000.08000.080016,000
Jul 14, 20220.09000.09000.08000.08000.080050,300
Jul 13, 20220.08000.09000.08000.09000.090088,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...