STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Paramount shares jump on Sony, Apollo US$26 billion buyout offer: Report

Lithium South Development Corporation (LIS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4200

-0.0250

(-5.62%)

As of 02:46PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.4450	0.4450	0.4200	0.4200	0.4200	24,370
May 01, 2024	0.4400	0.4450	0.4400	0.4450	0.4450	6,000
Apr 30, 2024	0.4450	0.4800	0.4300	0.4300	0.4300	161,370
Apr 29, 2024	0.4650	0.5000	0.4350	0.4350	0.4350	214,037
Apr 26, 2024	0.4200	0.4500	0.4000	0.4500	0.4500	172,795
Apr 25, 2024	0.4200	0.4300	0.3900	0.4250	0.4250	173,326
Apr 24, 2024	0.4300	0.4400	0.4100	0.4100	0.4100	59,595
Apr 23, 2024	0.4300	0.4300	0.4150	0.4200	0.4200	118,720
Apr 22, 2024	0.4700	0.4700	0.4200	0.4350	0.4350	125,434
Apr 19, 2024	0.4600	0.4700	0.4600	0.4600	0.4600	106,365
Apr 18, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	125,927
Apr 17, 2024	0.4800	0.5200	0.4750	0.4850	0.4850	297,188
Apr 16, 2024	0.4600	0.4700	0.4350	0.4700	0.4700	224,199
Apr 15, 2024	0.5000	0.5000	0.4300	0.4600	0.4600	175,615
Apr 12, 2024	0.5200	0.5400	0.5100	0.5100	0.5100	49,476
Apr 11, 2024	0.5400	0.5400	0.5200	0.5300	0.5300	21,304
Apr 10, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	44,010
Apr 09, 2024	0.5700	0.5800	0.5600	0.5700	0.5700	65,438
Apr 08, 2024	0.5600	0.5900	0.5200	0.5900	0.5900	135,682
Apr 05, 2024	0.5500	0.5800	0.5300	0.5600	0.5600	296,416
Apr 04, 2024	0.5800	0.5800	0.5600	0.5700	0.5700	94,227
Apr 03, 2024	0.6000	0.6000	0.5800	0.5900	0.5900	50,327
Apr 02, 2024	0.6200	0.6200	0.5800	0.6000	0.6000	119,376
Apr 01, 2024	0.5500	0.6200	0.5500	0.6200	0.6200	232,919
Mar 28, 2024	0.5600	0.5700	0.5400	0.5500	0.5500	72,087
Mar 27, 2024	0.5900	0.6000	0.5800	0.5900	0.5900	89,173
Mar 26, 2024	0.6100	0.6100	0.5800	0.6000	0.6000	258,245
Mar 25, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	285,838
Mar 22, 2024	0.6200	0.6500	0.6200	0.6200	0.6200	245,519
Mar 21, 2024	0.6300	0.6500	0.6100	0.6100	0.6100	253,885
Mar 20, 2024	0.5900	0.6400	0.5900	0.6300	0.6300	333,756
Mar 19, 2024	0.6000	0.6000	0.5800	0.5900	0.5900	175,501
Mar 18, 2024	0.6200	0.6250	0.5800	0.6100	0.6100	212,853
Mar 15, 2024	0.5300	0.6300	0.5300	0.6300	0.6300	730,278
Mar 14, 2024	0.4800	0.5800	0.4650	0.5300	0.5300	388,778
Mar 13, 2024	0.4900	0.4900	0.4750	0.4800	0.4800	75,000
Mar 12, 2024	0.4900	0.5000	0.4900	0.4900	0.4900	33,005
Mar 11, 2024	0.5100	0.5100	0.4950	0.5000	0.5000	89,118
Mar 08, 2024	0.5000	0.5100	0.4900	0.5100	0.5100	164,713
Mar 07, 2024	0.4700	0.5000	0.4475	0.5000	0.5000	388,502
Mar 06, 2024	0.4350	0.4600	0.4300	0.4600	0.4600	292,934
Mar 05, 2024	0.4000	0.4300	0.3850	0.4300	0.4300	248,211
Mar 04, 2024	0.4100	0.4200	0.3850	0.4000	0.4000	234,541
Mar 01, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	56,500
Feb 29, 2024	0.4050	0.4200	0.4000	0.4100	0.4100	106,507
Feb 28, 2024	0.4000	0.4000	0.3950	0.3975	0.3975	144,500
Feb 27, 2024	0.3900	0.3950	0.3900	0.3950	0.3950	12,000
Feb 26, 2024	0.3950	0.4050	0.3900	0.3900	0.3900	26,450
Feb 23, 2024	0.3950	0.4000	0.3950	0.3950	0.3950	81,095
Feb 22, 2024	0.3900	0.4000	0.3900	0.3950	0.3950	105,500
Feb 21, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	16,000
Feb 20, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	6,100
Feb 16, 2024	0.4000	0.4050	0.3950	0.4000	0.4000	35,817
Feb 15, 2024	0.4000	0.4150	0.4000	0.4000	0.4000	81,859
Feb 14, 2024	0.3900	0.3950	0.3900	0.3950	0.3950	33,230
Feb 13, 2024	0.3900	0.3950	0.3900	0.3900	0.3900	39,000
Feb 12, 2024	0.4050	0.4100	0.3900	0.3900	0.3900	15,366
Feb 09, 2024	0.3950	0.4100	0.3850	0.4100	0.4100	91,500
Feb 08, 2024	0.4000	0.4000	0.3850	0.3900	0.3900	28,293
Feb 07, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	114,000
Feb 06, 2024	0.3850	0.3950	0.3850	0.3900	0.3900	69,208
Feb 05, 2024	0.3900	0.4000	0.3800	0.3850	0.3850	22,500
Feb 02, 2024	0.3550	0.4000	0.3500	0.4000	0.4000	100,976
Feb 01, 2024	0.3450	0.3600	0.3350	0.3400	0.3400	136,650
Jan 31, 2024	0.3450	0.3700	0.3400	0.3650	0.3650	33,840
Jan 30, 2024	0.3550	0.3550	0.3500	0.3550	0.3550	79,060
Jan 29, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	83,501
Jan 26, 2024	0.3650	0.3800	0.3600	0.3800	0.3800	35,939
Jan 25, 2024	0.3800	0.3800	0.3750	0.3750	0.3750	3,000
Jan 24, 2024	0.3750	0.3750	0.3700	0.3700	0.3700	10,734
Jan 23, 2024	0.3800	0.4000	0.3750	0.4000	0.4000	138,000
Jan 22, 2024	0.3850	0.3900	0.3850	0.3900	0.3900	18,849
Jan 19, 2024	0.3950	0.4000	0.3800	0.3950	0.3950	44,045
Jan 18, 2024	0.4300	0.4300	0.3950	0.3950	0.3950	194,279
Jan 17, 2024	0.4200	0.4450	0.4000	0.4450	0.4450	45,335
Jan 16, 2024	0.4100	0.4200	0.4050	0.4200	0.4200	98,940
Jan 15, 2024	0.4250	0.4250	0.4150	0.4150	0.4150	22,618
Jan 12, 2024	0.4150	0.4350	0.4100	0.4250	0.4250	81,283
Jan 11, 2024	0.3900	0.4600	0.3900	0.4250	0.4250	190,260
Jan 10, 2024	0.4100	0.4700	0.3700	0.4650	0.4650	359,375
Jan 09, 2024	0.4100	0.4250	0.3950	0.4000	0.4000	228,802
Jan 08, 2024	0.3800	0.4200	0.3600	0.4000	0.4000	270,660
Jan 05, 2024	0.3600	0.3900	0.3600	0.3850	0.3850	201,710
Jan 04, 2024	0.3100	0.3650	0.3100	0.3650	0.3650	167,749
Jan 03, 2024	0.3250	0.3300	0.3000	0.3000	0.3000	53,000
Jan 02, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	14,000
Dec 29, 2023	0.3300	0.3300	0.3000	0.3150	0.3150	22,934
Dec 28, 2023	0.3000	0.3000	0.2950	0.2950	0.2950	3,500
Dec 27, 2023	0.3000	0.3050	0.3000	0.3000	0.3000	74,313
Dec 22, 2023	0.2900	0.2950	0.2900	0.2950	0.2950	8,585
Dec 21, 2023	0.3000	0.3000	0.2900	0.2950	0.2950	40,000
Dec 20, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	13,218
Dec 19, 2023	0.2950	0.2950	0.2900	0.2900	0.2900	39,500
Dec 18, 2023	0.2850	0.2950	0.2850	0.2950	0.2950	28,005
Dec 15, 2023	0.2900	0.3000	0.2850	0.2900	0.2900	73,155
Dec 14, 2023	0.2900	0.2950	0.2700	0.2900	0.2900	174,846
Dec 13, 2023	0.3000	0.3000	0.2900	0.2950	0.2950	128,510
Dec 12, 2023	0.3000	0.3050	0.3000	0.3050	0.3050	56,501
Dec 11, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	15,652
Dec 08, 2023	0.3100	0.3100	0.2950	0.2950	0.2950	6,997
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,857.67+129.12(+0.59%)

S&P 5005,070.53+52.14(+1.04%)

DOW38,268.18+364.89(+0.96%)

CAD/USD0.7314+0.0033(+0.45%)

CRUDE OIL79.10+0.10(+0.13%)

Bitcoin CAD80,858.21+1,414.91(+1.78%)

STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Lithium South Development Corporation (LIS.V)

S&P/TSX
21,857.67
+129.12(+0.59%)

S&P 500
5,070.53
+52.14(+1.04%)

DOW
38,268.18
+364.89(+0.96%)

CAD/USD
0.7314
+0.0033(+0.45%)

CRUDE OIL
79.10
+0.10(+0.13%)

Bitcoin CAD
80,858.21
+1,414.91(+1.78%)