Canada markets open in 4 hours 41 minutes

Lithoquest Resources Inc. (LDI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1550+0.0150 (+10.71%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20220.13000.15500.13000.15500.1550211,774
May 13, 20220.14000.14000.14000.14000.140010,782
May 12, 20220.12500.14000.12500.14000.1400212,342
May 11, 20220.14000.14000.14000.14000.1400-
May 10, 20220.13500.14000.12500.14000.1400502,000
May 09, 20220.13000.15000.13000.14000.1400358,533
May 06, 20220.13000.16000.13000.16000.1600616,522
May 05, 20220.16000.16000.14500.14500.145015,000
May 04, 20220.13500.16000.13500.16000.1600308,612
May 03, 20220.13000.14500.13000.14000.1400293,100
May 02, 20220.15000.15000.15000.15000.1500-
Apr 29, 20220.14000.15000.14000.15000.1500405,000
Apr 28, 20220.12500.15000.12500.15000.1500285,900
Apr 27, 20220.13000.13000.13000.13000.130010,500
Apr 26, 20220.13000.15000.13000.15000.1500202,200
Apr 25, 20220.14500.15000.12500.15000.150052,570
Apr 22, 20220.14500.14500.14500.14500.1450-
Apr 21, 20220.15000.15000.13000.14500.145077,700
Apr 20, 20220.14000.15500.12500.15000.1500800,600
Apr 19, 20220.12000.16000.12000.15500.1550291,104
Apr 18, 20220.13000.13000.13000.13000.13003,617
Apr 14, 20220.14000.14000.14000.14000.1400-
Apr 13, 20220.13500.14000.13500.14000.14006,000
Apr 12, 20220.13500.13500.11500.13500.1350193,120
Apr 11, 20220.14000.14000.12500.13000.130028,043
Apr 08, 20220.13000.14000.13000.13500.135066,500
Apr 07, 20220.11500.14000.11500.14000.1400166,100
Apr 06, 20220.11000.15000.11000.13000.1300333,658
Apr 05, 20220.13000.13000.12000.13000.130052,250
Apr 04, 20220.14000.14000.14000.14000.1400788
Apr 01, 20220.14500.14500.14500.14500.1450-
Mar 31, 20220.12500.14500.12500.14500.1450190,000
Mar 30, 20220.12500.12500.12500.12500.125065,000
Mar 29, 20220.13000.13000.12500.12500.125080,120
Mar 28, 20220.12500.12500.12000.12000.1200258,700
Mar 25, 20220.13000.13000.13000.13000.1300-
Mar 24, 20220.13000.13000.12000.13000.1300198,114
Mar 23, 20220.13000.13000.13000.13000.130010,000
Mar 22, 20220.12500.13000.12500.12500.125045,000
Mar 21, 20220.13500.13500.12500.12500.1250136,667
Mar 18, 20220.14000.14000.14000.14000.140010,000
Mar 17, 20220.14500.14500.14000.14000.140025,202
Mar 16, 20220.13500.14000.13500.14000.140025,000
Mar 15, 20220.15000.15000.14500.15000.1500190,000
Mar 14, 20220.15500.16500.15000.15000.1500660,705
Mar 11, 20220.14000.16000.14000.16000.1600168,000
Mar 10, 20220.13500.14500.13500.14500.1450185,300
Mar 09, 20220.12500.15500.11000.15000.1500229,300
Mar 08, 20220.14000.14000.13500.13500.135034,226
Mar 07, 20220.12000.13000.12000.13000.1300199,792
Mar 04, 20220.12500.12500.12500.12500.125025,000
Mar 03, 20220.14000.14000.12500.12500.125087,282
Mar 02, 20220.14500.14500.14000.14000.14007,500
Mar 01, 20220.14500.14500.13000.13000.1300119,416
Feb 28, 20220.16000.16000.14000.14000.140050,666
Feb 25, 20220.16000.16000.16000.16000.1600-
Feb 24, 20220.13000.16000.13000.16000.1600150,619
Feb 23, 20220.14500.14500.14500.14500.145019,181
Feb 22, 20220.16000.16000.15000.15000.1500112,000
Feb 18, 20220.15000.17500.14500.16000.1600278,000
Feb 17, 20220.14000.15000.13500.15000.1500439,000
Feb 16, 20220.13000.14000.13000.14000.1400412,863
Feb 15, 20220.13000.13500.13000.13500.135028,000
Feb 14, 20220.13500.13500.13000.13500.1350170,126
Feb 11, 20220.12000.14500.12000.14000.14001,825,301
Feb 10, 20220.12000.14500.12000.12500.12501,840,097
Feb 09, 20220.12000.13500.12000.12500.1250437,382
Feb 08, 20220.11000.12000.10000.12000.1200434,981
Feb 07, 20220.11000.11000.10000.11000.1100308,280
Feb 04, 20220.09000.12000.09000.10500.10501,390,229
Feb 03, 20220.09500.09500.09500.09500.0950-
Feb 02, 20220.09500.09500.09500.09500.095028,000
Feb 01, 20220.08500.09500.08500.09500.095021,711
Jan 31, 20220.10000.10000.10000.10000.1000-
Jan 28, 20220.09000.10000.08500.10000.100028,000
Jan 27, 20220.09500.09500.09500.09500.0950-
Jan 26, 20220.09500.09500.09500.09500.095015,940
Jan 25, 20220.09000.09000.09000.09000.090016,000
Jan 24, 20220.09000.09000.09000.09000.090030,000
Jan 21, 20220.09000.10000.09000.10000.100037,272
Jan 20, 20220.09000.09000.09000.09000.090028,000
Jan 19, 20220.09000.09000.08500.08500.085077,111
Jan 18, 20220.11000.11000.10000.10000.1000122,000
Jan 17, 20220.11000.11500.11000.11000.110033,327
Jan 14, 20220.11000.11000.10000.11000.110040,000
Jan 13, 20220.11000.11000.11000.11000.1100-
Jan 12, 20220.11000.11000.11000.11000.1100-
Jan 11, 20220.11000.11000.11000.11000.1100-
Jan 10, 20220.11000.11000.11000.11000.110010,000
Jan 07, 20220.10000.10000.10000.10000.100020,000
Jan 06, 20220.10000.10000.10000.10000.10009,100
Jan 05, 20220.10500.10500.10500.10500.1050-
Jan 04, 20220.11000.11000.10500.10500.10507,800
Dec 31, 20210.10000.11000.10000.11000.110014,000
Dec 30, 20210.09000.09000.09000.09000.090036,500
Dec 29, 20210.10500.11000.09000.09000.0900157,774
Dec 24, 20210.11000.11000.11000.11000.1100-
Dec 23, 20210.11000.11000.11000.11000.110018,000
Dec 22, 20210.11000.11000.11000.11000.110010,321
Dec 21, 20210.11000.11000.11000.11000.11004,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...