Canada markets closed

LithiumBank Resources Corp. (LBNK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.80000.0000 (0.00%)
At close: 03:08PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.80000.81000.80000.80000.80008,000
Apr 25, 20240.78000.80000.78000.80000.800028,500
Apr 24, 20240.80000.80000.78000.78000.780018,000
Apr 23, 20240.78000.79000.78000.79000.79007,427
Apr 22, 20240.79000.80000.78000.79000.790018,663
Apr 19, 20240.81000.81000.78000.78000.780017,850
Apr 18, 20240.79000.83000.79000.82000.8200179,750
Apr 17, 20240.82000.83000.78000.78000.780046,370
Apr 16, 20240.85000.88000.82000.82000.820027,000
Apr 15, 20240.89000.89000.85000.85000.85009,000
Apr 12, 20240.88000.88000.83000.83000.830028,000
Apr 11, 20240.84000.90000.81000.89000.890074,527
Apr 10, 20240.83000.84000.78000.83000.830081,066
Apr 09, 20240.86000.86000.85000.85000.85001,500
Apr 08, 20240.86000.86000.84000.86000.860024,500
Apr 05, 20240.84000.85000.83000.85000.850016,000
Apr 04, 20240.84000.84000.83000.83000.830010,600
Apr 03, 20240.82000.83000.79000.81000.810025,000
Apr 02, 20240.89000.89000.79000.79000.790068,861
Apr 01, 20240.92000.92000.84000.86000.860043,056
Mar 28, 20240.95000.95000.89000.92000.920014,686
Mar 27, 20240.92000.92000.92000.92000.92002,500
Mar 26, 20240.92000.95000.91000.92000.92008,300
Mar 25, 20240.96000.96000.89000.92000.920014,700
Mar 22, 20240.95000.96000.93000.94000.94003,500
Mar 21, 20240.96000.96000.93000.94000.94004,000
Mar 20, 20240.95000.96000.91000.92000.920017,500
Mar 19, 20240.99000.99000.96000.99000.990017,355
Mar 18, 20241.00001.04000.98001.00001.000032,911
Mar 15, 20241.00001.03000.99001.00001.00004,600
Mar 14, 20241.04001.04001.00001.00001.00004,800
Mar 13, 20240.97001.01000.95001.01001.010053,500
Mar 12, 20240.97001.00000.96000.99000.990018,500
Mar 11, 20241.00001.05000.97000.97000.970023,000
Mar 08, 20241.00001.03000.98001.00001.000034,050
Mar 07, 20240.89001.02000.89000.97000.970051,306
Mar 06, 20240.95000.95000.88000.88000.880016,100
Mar 05, 20240.89001.01000.89000.90000.900071,987
Mar 04, 20240.88000.90000.82000.89000.890032,800
Mar 01, 20240.79000.90000.79000.86000.860046,120
Feb 29, 20240.79000.83000.77000.80000.800052,695
Feb 28, 20240.83000.83000.79000.79000.790022,900
Feb 27, 20240.75000.80000.75000.79000.790018,210
Feb 26, 20240.82000.84000.77000.78000.780046,335
Feb 23, 20240.85000.85000.82000.82000.820012,000
Feb 22, 20240.82000.85000.80000.83000.830013,390
Feb 21, 20240.84000.84000.80000.82000.820028,527
Feb 20, 20240.90000.91000.84000.84000.840062,400
Feb 16, 20240.95000.95000.89000.90000.900031,909
Feb 15, 20240.97000.99000.89000.89000.890066,350
Feb 14, 20241.00001.00000.97000.99000.99009,000
Feb 13, 20240.99001.02000.96000.97000.970030,000
Feb 12, 20241.05001.05000.97001.00001.000013,400
Feb 09, 20241.02001.04001.00001.00001.00009,645
Feb 08, 20240.97001.02000.95001.01001.010022,500
Feb 07, 20240.99001.00000.96000.97000.970019,520
Feb 06, 20240.97000.99000.97000.99000.99004,000
Feb 05, 20240.99000.99000.95000.97000.970038,435
Feb 02, 20240.98001.01000.98000.99000.990026,500
Feb 01, 20241.07001.07000.96000.99000.990094,719
Jan 31, 20241.08001.09001.05001.05001.050019,330
Jan 30, 20241.08001.10001.08001.10001.100021,541
Jan 29, 20241.10001.14001.08001.08001.080035,100
Jan 26, 20241.13001.13001.10001.10001.100032,200
Jan 25, 20241.15001.15001.11001.11001.110059,147
Jan 24, 20241.11001.16001.10001.15001.150055,700
Jan 23, 20241.16001.16001.10001.10001.100029,500
Jan 22, 20241.16001.16001.14001.15001.150027,100
Jan 19, 20241.15001.16001.14001.16001.160039,970
Jan 18, 20241.17001.17001.10001.17001.170024,208
Jan 17, 20241.22001.22001.17001.18001.180031,824
Jan 16, 20241.19001.22001.19001.21001.210034,745
Jan 15, 20241.17001.17001.13001.14001.140012,100
Jan 12, 20241.17001.17001.12001.13001.130027,833
Jan 11, 20241.19001.19001.10001.14001.140054,039
Jan 10, 20241.17001.20001.16001.20001.200013,009
Jan 09, 20241.24001.24001.15001.16001.160040,750
Jan 08, 20241.23001.26001.20001.24001.240043,138
Jan 05, 20241.21001.25001.21001.23001.230031,753
Jan 04, 20241.20001.24001.20001.22001.220082,350
Jan 03, 20241.14001.20001.14001.19001.1900104,305
Jan 02, 20241.10001.12001.09001.12001.120073,100
Dec 29, 20231.11001.12001.08001.08001.080019,380
Dec 28, 20231.15001.15001.08001.11001.110058,968
Dec 27, 20231.16001.20001.14001.15001.150022,403
Dec 22, 20231.13001.18001.11001.16001.160087,675
Dec 21, 20230.99001.23000.99001.16001.160086,650
Dec 20, 20230.98000.99000.96000.99000.990018,800
Dec 19, 20230.98000.98000.97000.98000.980021,100
Dec 18, 20230.97000.99000.97000.98000.980013,136
Dec 15, 20231.01001.01000.96000.97000.970047,207
Dec 14, 20230.99001.05000.99001.01001.010078,700
Dec 13, 20230.98000.98000.98000.98000.9800-
Dec 12, 20230.97000.98000.95000.98000.98006,500
Dec 11, 20231.01001.01000.96000.96000.960014,950
Dec 08, 20230.99000.99000.97000.97000.97004,010
Dec 07, 20230.99001.00000.94000.99000.990011,905
Dec 06, 20230.94000.99000.93000.95000.950077,710
Dec 05, 20230.95000.95000.89000.93000.930017,231
Dec 04, 20230.97000.99000.94000.94000.940041,341
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...