Canada markets close in 27 minutes

Lithoquest Resources Inc. (LDI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.07000.0000 (0.00%)
As of 10:58AM EDT. Market open.
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.07000.07000.07000.07000.070013,000
Sept 22, 20220.08000.08000.08000.08000.08005,311
Sept 21, 20220.07500.07500.07500.07500.0750-
Sept 20, 20220.07500.07500.07500.07500.07505,000
Sept 19, 20220.08000.08500.08000.08500.085060,000
Sept 16, 20220.09000.09000.09000.09000.090078,000
Sept 15, 20220.09000.09000.09000.09000.0900-
Sept 14, 20220.09000.09000.09000.09000.0900229,000
Sept 13, 20220.07500.07500.07500.07500.075020,000
Sept 12, 20220.08000.09000.08000.09000.0900172,022
Sept 09, 20220.08500.09500.08500.09500.0950290,219
Sept 08, 20220.07500.07500.07500.07500.075010,000
Sept 07, 20220.08000.09500.08000.09000.0900258,000
Sept 06, 20220.07500.07500.06500.06500.065066,000
Sept 02, 20220.09000.09000.09000.09000.090071,971
Sept 01, 20220.07500.09000.06500.09000.09001,089,111
Aug 31, 20220.05500.09000.05000.09000.09001,423,000
Aug 30, 20220.05500.05500.05500.05500.05508,580
Aug 29, 20220.04500.04500.04500.04500.0450-
Aug 26, 20220.04500.04500.04500.04500.0450-
Aug 25, 20220.04500.04500.04500.04500.045010,100
Aug 24, 20220.04500.05500.04500.05000.05001,304,719
Aug 23, 20220.04000.05000.04000.05000.0500435,182
Aug 22, 20220.04000.04000.04000.04000.0400159,000
Aug 19, 20220.04000.04000.03500.03500.0350319,600
Aug 18, 20220.04000.04000.04000.04000.0400258,100
Aug 17, 20220.03500.04000.03500.04000.0400105,700
Aug 16, 20220.04000.04000.04000.04000.04009,411
Aug 15, 20220.04000.04000.04000.04000.0400-
Aug 12, 20220.04000.04000.04000.04000.0400221,924
Aug 11, 20220.04000.04000.04000.04000.0400115,000
Aug 10, 20220.04000.04500.04000.04000.0400151,000
Aug 09, 20220.04500.04500.04500.04500.0450-
Aug 08, 20220.04500.04500.04000.04500.0450165,381
Aug 05, 20220.04500.04500.04000.04000.04005,100
Aug 04, 20220.04500.04500.04500.04500.045080,000
Aug 03, 20220.04000.04000.04000.04000.0400-
Aug 02, 20220.04500.04500.04000.04000.0400355,240
Jul 29, 20220.04500.04500.04500.04500.0450296,000
Jul 28, 20220.04500.04500.04500.04500.0450169,888
Jul 27, 20220.05000.05000.05000.05000.050026,000
Jul 26, 20220.05000.05000.05000.05000.0500-
Jul 25, 20220.05500.05500.05000.05000.050036,913
Jul 22, 20220.06000.06000.04500.05000.0500327,090
Jul 21, 20220.06500.07000.06000.07000.0700215,500
Jul 20, 20220.10000.10000.06500.06500.0650550,111
Jul 19, 20220.11000.11000.11000.11000.1100-
Jul 18, 20220.09000.11000.09000.11000.1100261,500
Jul 15, 20220.10500.10500.10500.10500.1050-
Jul 14, 20220.10500.10500.10500.10500.1050-
Jul 13, 20220.10000.10500.10000.10500.1050182,500
Jul 12, 20220.10000.10500.10000.10000.1000117,040
Jul 11, 20220.12000.12000.12000.12000.1200-
Jul 08, 20220.12000.12000.12000.12000.12005,000
Jul 07, 20220.10500.10500.10000.10000.100037,696
Jul 06, 20220.11000.11000.11000.11000.1100500
Jul 05, 20220.10500.10500.10500.10500.105042,500
Jul 04, 20220.12000.12000.12000.12000.1200-
Jun 30, 20220.12000.12000.12000.12000.12002,000
Jun 29, 20220.10000.13000.10000.13000.1300320,000
Jun 28, 20220.13000.13000.13000.13000.1300-
Jun 27, 20220.10500.13000.10500.13000.1300266,445
Jun 24, 20220.10500.11000.10500.11000.110046,000
Jun 23, 20220.11000.11000.10500.10500.105041,030
Jun 22, 20220.13000.13000.13000.13000.1300-
Jun 21, 20220.12000.13000.12000.13000.130075,000
Jun 20, 20220.12000.12000.12000.12000.1200-
Jun 17, 20220.12000.12000.12000.12000.12005,500
Jun 16, 20220.11000.14000.10000.14000.1400336,000
Jun 15, 20220.11500.12000.11500.12000.120028,700
Jun 14, 20220.12000.12500.12000.12500.125049,500
Jun 13, 20220.13500.13500.12000.12000.120070,040
Jun 10, 20220.14000.14000.14000.14000.140020,511
Jun 09, 20220.14500.14500.14500.14500.1450-
Jun 08, 20220.13500.14500.12500.14500.1450248,000
Jun 07, 20220.14500.14500.14500.14500.1450-
Jun 06, 20220.14500.14500.14500.14500.145085,000
Jun 03, 20220.13500.15500.13500.15000.150049,810
Jun 02, 20220.15500.15500.15500.15500.15502,667
Jun 01, 20220.15500.15500.15500.15500.1550-
May 31, 20220.15000.15500.14500.15500.155051,000
May 30, 20220.14500.14500.14500.14500.145023,000
May 27, 20220.15500.16000.15000.15000.1500107,000
May 26, 20220.15000.15000.15000.15000.1500-
May 25, 20220.15500.16000.15000.15000.1500113,000
May 24, 20220.14000.16500.14000.15000.1500331,506
May 20, 20220.15500.16000.14500.15500.1550481,000
May 19, 20220.14500.16000.14500.15500.1550533,316
May 18, 20220.15000.15500.13000.13500.1350274,000
May 17, 20220.14000.15000.14000.15000.150025,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...