Lithium Royalty Corp. (LIRC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Sept 10, 2023 - Sept 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 10, 2024 | 5.95 | 5.97 | 5.90 | 5.95 | 5.95 | 8,202 |
| Sept 09, 2024 | 5.97 | 6.05 | 5.92 | 5.98 | 5.98 | 26,600 |
| Sept 06, 2024 | 6.10 | 6.13 | 6.00 | 6.00 | 6.00 | 6,700 |
| Sept 05, 2024 | 6.09 | 6.15 | 6.00 | 6.10 | 6.10 | 10,600 |
| Sept 04, 2024 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | 6,800 |
| Sept 03, 2024 | 6.04 | 6.20 | 6.01 | 6.15 | 6.15 | 4,800 |
| Aug 30, 2024 | 6.02 | 6.21 | 6.00 | 6.21 | 6.21 | 8,700 |
| Aug 29, 2024 | 6.31 | 6.31 | 6.00 | 6.01 | 6.01 | 7,300 |
| Aug 28, 2024 | 6.04 | 6.33 | 6.02 | 6.33 | 6.33 | 2,400 |
| Aug 27, 2024 | 6.31 | 6.33 | 6.30 | 6.32 | 6.32 | 2,200 |
| Aug 26, 2024 | 6.30 | 6.40 | 6.30 | 6.32 | 6.32 | 2,400 |
| Aug 23, 2024 | 6.29 | 6.40 | 6.10 | 6.32 | 6.32 | 8,900 |
| Aug 22, 2024 | 6.42 | 6.42 | 6.32 | 6.34 | 6.34 | 400 |
| Aug 21, 2024 | 6.42 | 6.43 | 6.26 | 6.36 | 6.36 | 32,000 |
| Aug 20, 2024 | 6.60 | 6.60 | 6.35 | 6.35 | 6.35 | 3,300 |
| Aug 19, 2024 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | 2,500 |
| Aug 16, 2024 | 6.60 | 6.65 | 6.50 | 6.60 | 6.60 | 3,300 |
| Aug 15, 2024 | 6.69 | 6.78 | 6.35 | 6.62 | 6.62 | 92,500 |
| Aug 14, 2024 | 6.90 | 6.90 | 6.47 | 6.70 | 6.70 | 42,900 |
| Aug 13, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 300 |
| Aug 12, 2024 | 6.85 | 7.00 | 6.80 | 6.93 | 6.93 | 8,400 |
| Aug 09, 2024 | 6.60 | 7.00 | 6.60 | 6.89 | 6.89 | 8,900 |
| Aug 08, 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 9,600 |
| Aug 07, 2024 | 6.60 | 6.69 | 6.50 | 6.50 | 6.50 | 8,000 |
| Aug 06, 2024 | 6.62 | 6.75 | 6.58 | 6.60 | 6.60 | 6,100 |
| Aug 02, 2024 | 6.70 | 6.85 | 6.65 | 6.69 | 6.69 | 6,900 |
| Aug 01, 2024 | 6.70 | 6.77 | 6.69 | 6.77 | 6.77 | 1,000 |
| Jul 31, 2024 | 6.78 | 6.78 | 6.69 | 6.75 | 6.75 | 3,500 |
| Jul 30, 2024 | 6.70 | 6.77 | 6.61 | 6.71 | 6.71 | 8,900 |
| Jul 29, 2024 | 6.80 | 6.89 | 6.70 | 6.70 | 6.70 | 6,500 |
| Jul 26, 2024 | 6.82 | 6.85 | 6.76 | 6.76 | 6.76 | 7,700 |
| Jul 25, 2024 | 6.72 | 6.82 | 6.72 | 6.82 | 6.82 | 2,900 |
| Jul 24, 2024 | 6.99 | 6.99 | 6.73 | 6.79 | 6.79 | 15,400 |
| Jul 23, 2024 | 6.99 | 7.00 | 6.89 | 6.98 | 6.98 | 2,200 |
| Jul 22, 2024 | 7.00 | 7.01 | 6.98 | 7.00 | 7.00 | 9,400 |
| Jul 19, 2024 | 6.86 | 7.08 | 6.85 | 6.96 | 6.96 | 9,100 |
| Jul 18, 2024 | 7.09 | 7.13 | 6.95 | 6.95 | 6.95 | 7,500 |
| Jul 17, 2024 | 7.18 | 7.18 | 7.04 | 7.15 | 7.15 | 2,300 |
| Jul 16, 2024 | 7.10 | 7.21 | 6.99 | 7.18 | 7.18 | 9,100 |
| Jul 15, 2024 | 6.97 | 7.41 | 6.96 | 7.12 | 7.12 | 18,700 |
| Jul 12, 2024 | 6.69 | 7.00 | 6.60 | 7.00 | 7.00 | 12,000 |
| Jul 11, 2024 | 6.90 | 6.99 | 6.73 | 6.74 | 6.74 | 12,100 |
| Jul 10, 2024 | 6.58 | 6.75 | 6.58 | 6.66 | 6.66 | 3,100 |
| Jul 09, 2024 | 6.77 | 6.77 | 6.60 | 6.63 | 6.63 | 6,300 |
| Jul 08, 2024 | 6.87 | 6.87 | 6.74 | 6.75 | 6.75 | 6,700 |
| Jul 05, 2024 | 7.00 | 7.20 | 6.86 | 6.87 | 6.87 | 16,900 |
| Jul 04, 2024 | 6.87 | 6.96 | 6.86 | 6.87 | 6.87 | 1,500 |
| Jul 03, 2024 | 7.10 | 7.10 | 6.45 | 6.84 | 6.84 | 3,000 |
| Jul 02, 2024 | 6.60 | 6.72 | 6.54 | 6.64 | 6.64 | 5,100 |
| Jun 28, 2024 | 6.68 | 6.68 | 6.51 | 6.60 | 6.60 | 8,000 |
| Jun 27, 2024 | 6.79 | 6.79 | 6.57 | 6.65 | 6.65 | 6,400 |
| Jun 26, 2024 | 6.37 | 6.77 | 6.37 | 6.77 | 6.77 | 7,200 |
| Jun 25, 2024 | 6.36 | 6.40 | 6.22 | 6.36 | 6.36 | 4,500 |
| Jun 24, 2024 | 6.50 | 6.50 | 6.38 | 6.38 | 6.38 | 12,800 |
| Jun 21, 2024 | 6.35 | 6.40 | 6.29 | 6.40 | 6.40 | 4,200 |
| Jun 20, 2024 | 6.30 | 6.35 | 6.29 | 6.35 | 6.35 | 10,200 |
| Jun 19, 2024 | 6.21 | 6.50 | 6.20 | 6.27 | 6.27 | 9,100 |
| Jun 18, 2024 | 6.32 | 6.35 | 6.21 | 6.25 | 6.25 | 9,000 |
| Jun 17, 2024 | 6.42 | 6.55 | 6.35 | 6.40 | 6.40 | 30,700 |
| Jun 14, 2024 | 6.44 | 6.45 | 6.40 | 6.45 | 6.45 | 4,200 |
| Jun 13, 2024 | 6.39 | 6.45 | 6.33 | 6.42 | 6.42 | 20,800 |
| Jun 12, 2024 | 6.43 | 6.43 | 6.33 | 6.41 | 6.41 | 5,700 |
| Jun 11, 2024 | 6.50 | 6.60 | 6.14 | 6.42 | 6.42 | 132,200 |
| Jun 10, 2024 | 6.67 | 6.70 | 6.52 | 6.54 | 6.54 | 14,600 |
| Jun 07, 2024 | 6.70 | 6.72 | 6.59 | 6.65 | 6.65 | 17,000 |
| Jun 06, 2024 | 6.83 | 6.84 | 6.71 | 6.75 | 6.75 | 11,300 |
| Jun 05, 2024 | 6.96 | 6.97 | 6.72 | 6.83 | 6.83 | 22,900 |
| Jun 04, 2024 | 7.06 | 7.06 | 6.95 | 6.95 | 6.95 | 15,400 |
| Jun 03, 2024 | 7.03 | 7.10 | 7.00 | 7.03 | 7.03 | 9,700 |
| May 31, 2024 | 7.15 | 7.15 | 6.97 | 7.00 | 7.00 | 9,500 |
| May 30, 2024 | 7.05 | 7.41 | 7.00 | 7.14 | 7.14 | 14,700 |
| May 29, 2024 | 7.21 | 7.23 | 7.05 | 7.06 | 7.06 | 10,900 |
| May 28, 2024 | 7.31 | 7.34 | 7.20 | 7.34 | 7.34 | 9,100 |
| May 27, 2024 | 7.33 | 7.33 | 7.30 | 7.30 | 7.30 | 1,000 |
| May 24, 2024 | 7.45 | 7.51 | 7.30 | 7.30 | 7.30 | 18,000 |
| May 23, 2024 | 7.45 | 7.60 | 7.40 | 7.45 | 7.45 | 16,700 |
| May 22, 2024 | 7.52 | 7.72 | 7.40 | 7.45 | 7.45 | 24,800 |
| May 21, 2024 | 7.24 | 7.60 | 7.20 | 7.45 | 7.45 | 27,100 |
| May 17, 2024 | 7.05 | 7.31 | 7.05 | 7.31 | 7.31 | 3,800 |
| May 16, 2024 | 7.03 | 7.20 | 6.96 | 7.05 | 7.05 | 37,400 |
| May 15, 2024 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | 17,900 |
| May 14, 2024 | 7.16 | 7.23 | 7.13 | 7.13 | 7.13 | 7,400 |
| May 13, 2024 | 7.36 | 7.39 | 7.11 | 7.20 | 7.20 | 10,000 |
| May 10, 2024 | 7.43 | 7.43 | 7.33 | 7.36 | 7.36 | 5,000 |
| May 09, 2024 | 7.22 | 7.54 | 7.22 | 7.48 | 7.48 | 18,600 |
| May 08, 2024 | 7.05 | 7.60 | 7.05 | 7.35 | 7.35 | 20,200 |
| May 07, 2024 | 7.03 | 7.20 | 6.85 | 7.04 | 7.04 | 21,400 |
| May 06, 2024 | 6.69 | 7.08 | 6.69 | 6.95 | 6.95 | 174,900 |
| May 03, 2024 | 6.75 | 6.75 | 6.60 | 6.70 | 6.70 | 7,400 |
| May 02, 2024 | 6.64 | 6.84 | 6.61 | 6.65 | 6.65 | 7,500 |
| May 01, 2024 | 6.70 | 6.70 | 6.44 | 6.55 | 6.55 | 8,700 |
| Apr 30, 2024 | 6.84 | 6.84 | 6.60 | 6.62 | 6.62 | 7,300 |
| Apr 29, 2024 | 6.85 | 6.87 | 6.80 | 6.85 | 6.85 | 7,000 |
| Apr 26, 2024 | 6.76 | 6.88 | 6.62 | 6.80 | 6.80 | 92,800 |
| Apr 25, 2024 | 6.76 | 6.84 | 6.72 | 6.76 | 6.76 | 8,800 |
| Apr 24, 2024 | 6.90 | 7.00 | 6.75 | 7.00 | 7.00 | 111,600 |
| Apr 23, 2024 | 6.92 | 6.93 | 6.80 | 6.80 | 6.80 | 12,800 |
| Apr 22, 2024 | 6.95 | 6.99 | 6.92 | 6.95 | 6.95 | 10,600 |
| Apr 19, 2024 | 6.91 | 7.08 | 6.90 | 6.97 | 6.97 | 19,400 |
| Apr 18, 2024 | 7.02 | 7.03 | 6.94 | 6.95 | 6.95 | 14,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.