Canada Markets close in 6 hrs 15 mins

Lithium South Development Corporation (LIS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2900-0.0050 (-1.69%)
As of 09:30AM EDT. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20240.29000.29000.29000.29000.29001,100
Jun 14, 20240.29500.29500.29500.29500.295031,500
Jun 13, 20240.29000.30000.28500.28500.285040,037
Jun 12, 20240.30000.30000.29000.30000.300034,958
Jun 11, 20240.30500.30500.30000.30500.305016,900
Jun 10, 20240.32500.32500.30000.30000.300050,286
Jun 07, 20240.33000.33000.32000.32500.325027,800
Jun 06, 20240.32500.32500.31000.32000.320041,200
Jun 05, 20240.31000.32000.31000.32000.320015,813
Jun 04, 20240.29500.32000.29500.32000.320046,404
Jun 03, 20240.31000.31000.31000.31000.310024,540
May 31, 20240.31000.31000.30500.31000.310053,422
May 30, 20240.29000.31000.29000.30500.305059,525
May 29, 20240.30000.30000.28500.29000.290085,800
May 28, 20240.30500.30750.28000.29000.2900149,166
May 27, 20240.30500.31000.28000.28000.2800177,632
May 24, 20240.31000.31000.30000.30500.305086,737
May 23, 20240.33000.33000.31000.31000.3100184,766
May 22, 20240.34000.36500.30500.31500.3150293,588
May 21, 20240.38000.38500.34000.35000.3500503,217
May 17, 20240.38000.39000.36500.37000.370066,700
May 16, 20240.36500.38000.36500.37000.370086,417
May 15, 20240.38000.39000.38000.38000.380035,875
May 14, 20240.39000.40000.38500.38500.385065,215
May 13, 20240.39500.39500.38500.38500.385053,950
May 10, 20240.41500.42000.40000.40000.400070,605
May 09, 20240.40500.41000.39500.40500.405035,368
May 08, 20240.42000.42000.39000.41500.415080,911
May 07, 20240.43000.43000.39500.43000.430073,506
May 06, 20240.41500.43000.41000.42000.4200158,440
May 03, 20240.42000.42000.40000.40000.400063,955
May 02, 20240.44500.44500.40500.41000.410050,320
May 01, 20240.44000.44500.44000.44500.44506,000
Apr 30, 20240.44500.48000.43000.43000.4300161,370
Apr 29, 20240.46500.50000.43500.43500.4350214,037
Apr 26, 20240.42000.45000.40000.45000.4500172,795
Apr 25, 20240.42000.43000.39000.42500.4250173,326
Apr 24, 20240.43000.44000.41000.41000.410059,595
Apr 23, 20240.43000.43000.41500.42000.4200118,720
Apr 22, 20240.47000.47000.42000.43500.4350125,434
Apr 19, 20240.46000.47000.46000.46000.4600106,365
Apr 18, 20240.50000.50000.45000.45000.4500125,927
Apr 17, 20240.48000.52000.47500.48500.4850297,188
Apr 16, 20240.46000.47000.43500.47000.4700224,199
Apr 15, 20240.50000.50000.43000.46000.4600175,615
Apr 12, 20240.52000.54000.51000.51000.510049,476
Apr 11, 20240.54000.54000.52000.53000.530021,304
Apr 10, 20240.57000.57000.56000.56000.560044,010
Apr 09, 20240.57000.58000.56000.57000.570065,438
Apr 08, 20240.56000.59000.52000.59000.5900135,682
Apr 05, 20240.55000.58000.53000.56000.5600296,416
Apr 04, 20240.58000.58000.56000.57000.570094,227
Apr 03, 20240.60000.60000.58000.59000.590050,327
Apr 02, 20240.62000.62000.58000.60000.6000119,376
Apr 01, 20240.55000.62000.55000.62000.6200232,919
Mar 28, 20240.56000.57000.54000.55000.550072,087
Mar 27, 20240.59000.60000.58000.59000.590089,173
Mar 26, 20240.61000.61000.58000.60000.6000258,245
Mar 25, 20240.62000.62000.60000.60000.6000285,838
Mar 22, 20240.62000.65000.62000.62000.6200245,519
Mar 21, 20240.63000.65000.61000.61000.6100253,885
Mar 20, 20240.59000.64000.59000.63000.6300333,756
Mar 19, 20240.60000.60000.58000.59000.5900175,501
Mar 18, 20240.62000.62500.58000.61000.6100212,853
Mar 15, 20240.53000.63000.53000.63000.6300730,278
Mar 14, 20240.48000.58000.46500.53000.5300388,778
Mar 13, 20240.49000.49000.47500.48000.480075,000
Mar 12, 20240.49000.50000.49000.49000.490033,005
Mar 11, 20240.51000.51000.49500.50000.500089,118
Mar 08, 20240.50000.51000.49000.51000.5100164,713
Mar 07, 20240.47000.50000.44750.50000.5000388,502
Mar 06, 20240.43500.46000.43000.46000.4600292,934
Mar 05, 20240.40000.43000.38500.43000.4300248,211
Mar 04, 20240.41000.42000.38500.40000.4000234,541
Mar 01, 20240.41000.41000.39000.40000.400056,500
Feb 29, 20240.40500.42000.40000.41000.4100106,507
Feb 28, 20240.40000.40000.39500.39750.3975144,500
Feb 27, 20240.39000.39500.39000.39500.395012,000
Feb 26, 20240.39500.40500.39000.39000.390026,450
Feb 23, 20240.39500.40000.39500.39500.395081,095
Feb 22, 20240.39000.40000.39000.39500.3950105,500
Feb 21, 20240.39000.39000.39000.39000.390016,000
Feb 20, 20240.39000.40000.39000.39000.39006,100
Feb 16, 20240.40000.40500.39500.40000.400035,817
Feb 15, 20240.40000.41500.40000.40000.400081,859
Feb 14, 20240.39000.39500.39000.39500.395033,230
Feb 13, 20240.39000.39500.39000.39000.390039,000
Feb 12, 20240.40500.41000.39000.39000.390015,366
Feb 09, 20240.39500.41000.38500.41000.410091,500
Feb 08, 20240.40000.40000.38500.39000.390028,293
Feb 07, 20240.39500.40000.39500.40000.4000114,000
Feb 06, 20240.38500.39500.38500.39000.390069,208
Feb 05, 20240.39000.40000.38000.38500.385022,500
Feb 02, 20240.35500.40000.35000.40000.4000100,976
Feb 01, 20240.34500.36000.33500.34000.3400136,650
Jan 31, 20240.34500.37000.34000.36500.365033,840
Jan 30, 20240.35500.35500.35000.35500.355079,060
Jan 29, 20240.38000.38000.36000.36000.360083,501
Jan 26, 20240.36500.38000.36000.38000.380035,939
Jan 25, 20240.38000.38000.37500.37500.37503,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...