Lithium South Development Corporation (LIS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6100

0.0000

(0.00%)

At close: 03:59PM EDT

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	0.6200	0.6200	0.6100	0.6100	0.6100	174,625
Mar 28, 2023	0.5800	0.6200	0.5800	0.6100	0.6100	163,930
Mar 27, 2023	0.5700	0.5900	0.5700	0.5700	0.5700	56,330
Mar 24, 2023	0.6000	0.6000	0.5800	0.5800	0.5800	56,650
Mar 23, 2023	0.5800	0.6200	0.5800	0.6000	0.6000	106,674
Mar 22, 2023	0.5600	0.5900	0.5600	0.5800	0.5800	94,557
Mar 21, 2023	0.5600	0.5900	0.5600	0.5900	0.5900	142,814
Mar 20, 2023	0.5000	0.5900	0.4900	0.5800	0.5800	839,241
Mar 17, 2023	0.4900	0.5200	0.4900	0.5100	0.5100	457,500
Mar 16, 2023	0.5000	0.5000	0.4850	0.5000	0.5000	79,650
Mar 15, 2023	0.4900	0.5100	0.4850	0.5000	0.5000	51,700
Mar 14, 2023	0.5000	0.5200	0.4800	0.4850	0.4850	257,410
Mar 13, 2023	0.5100	0.5200	0.5100	0.5100	0.5100	57,120
Mar 10, 2023	0.5200	0.5200	0.5000	0.5200	0.5200	203,375
Mar 09, 2023	0.5200	0.5300	0.5000	0.5000	0.5000	530,951
Mar 08, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	17,336
Mar 07, 2023	0.5400	0.5500	0.5200	0.5500	0.5500	70,598
Mar 06, 2023	0.5300	0.5400	0.5200	0.5400	0.5400	24,366
Mar 03, 2023	0.5300	0.5400	0.5200	0.5300	0.5300	34,900
Mar 02, 2023	0.5200	0.5500	0.5200	0.5400	0.5400	36,614
Mar 01, 2023	0.5200	0.5300	0.5200	0.5300	0.5300	12,354
Feb 28, 2023	0.5300	0.5300	0.5100	0.5100	0.5100	87,975
Feb 27, 2023	0.5500	0.5500	0.5300	0.5500	0.5500	12,500
Feb 24, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	15,366
Feb 23, 2023	0.5500	0.5500	0.5300	0.5500	0.5500	28,260
Feb 22, 2023	0.5400	0.5600	0.5100	0.5200	0.5200	213,052
Feb 21, 2023	0.5300	0.5400	0.5200	0.5200	0.5200	95,180
Feb 17, 2023	0.5400	0.5500	0.5300	0.5300	0.5300	133,539
Feb 16, 2023	0.5200	0.5300	0.5200	0.5300	0.5300	121,651
Feb 15, 2023	0.5400	0.5400	0.5300	0.5400	0.5400	17,500
Feb 14, 2023	0.5100	0.5400	0.5100	0.5400	0.5400	24,100
Feb 13, 2023	0.5100	0.5200	0.5100	0.5200	0.5200	62,950
Feb 10, 2023	0.5100	0.5100	0.5000	0.5000	0.5000	28,605
Feb 09, 2023	0.5200	0.5300	0.5000	0.5100	0.5100	78,579
Feb 08, 2023	0.5200	0.5300	0.5200	0.5200	0.5200	15,012
Feb 07, 2023	0.5200	0.5200	0.5100	0.5100	0.5100	56,667
Feb 06, 2023	0.5200	0.5200	0.5100	0.5100	0.5100	29,477
Feb 03, 2023	0.5200	0.5200	0.5100	0.5200	0.5200	60,871
Feb 02, 2023	0.5600	0.5600	0.5300	0.5300	0.5300	118,840
Feb 01, 2023	0.5600	0.5900	0.5300	0.5300	0.5300	162,509
Jan 31, 2023	0.5300	0.5600	0.5300	0.5500	0.5500	47,104
Jan 30, 2023	0.5200	0.5300	0.5200	0.5300	0.5300	5,837
Jan 27, 2023	0.5300	0.5300	0.5200	0.5300	0.5300	45,758
Jan 26, 2023	0.5200	0.5400	0.5200	0.5300	0.5300	85,099
Jan 25, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	4,500
Jan 24, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	11,709
Jan 23, 2023	0.5200	0.5300	0.5100	0.5100	0.5100	20,060
Jan 20, 2023	0.5300	0.5300	0.5200	0.5200	0.5200	68,631
Jan 19, 2023	0.5400	0.5500	0.5200	0.5200	0.5200	53,967
Jan 18, 2023	0.5600	0.5600	0.5200	0.5500	0.5500	54,512
Jan 17, 2023	0.5600	0.5600	0.5400	0.5600	0.5600	41,216
Jan 16, 2023	0.5400	0.5600	0.5400	0.5500	0.5500	75,818
Jan 13, 2023	0.5500	0.5600	0.5500	0.5600	0.5600	69,070
Jan 12, 2023	0.5500	0.5500	0.5300	0.5300	0.5300	47,228
Jan 11, 2023	0.5700	0.5800	0.5200	0.5400	0.5400	71,897
Jan 10, 2023	0.5100	0.5700	0.5100	0.5700	0.5700	275,363
Jan 09, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	20,702
Jan 06, 2023	0.5100	0.5200	0.5000	0.5200	0.5200	101,423
Jan 05, 2023	0.5100	0.5100	0.4950	0.5000	0.5000	61,855
Jan 04, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	12,000
Jan 03, 2023	0.4950	0.5000	0.4950	0.5000	0.5000	25,068
Dec 30, 2022	0.4850	0.5000	0.4850	0.5000	0.5000	107,134
Dec 29, 2022	0.4500	0.4850	0.4500	0.4850	0.4850	40,577
Dec 28, 2022	0.4500	0.4800	0.4450	0.4450	0.4450	94,642
Dec 23, 2022	0.4300	0.4600	0.4250	0.4500	0.4500	642,602
Dec 22, 2022	0.4750	0.4750	0.4350	0.4350	0.4350	109,456
Dec 21, 2022	0.4550	0.4800	0.4550	0.4700	0.4700	106,520
Dec 20, 2022	0.4400	0.4600	0.4350	0.4600	0.4600	60,569
Dec 19, 2022	0.4450	0.4450	0.4400	0.4400	0.4400	26,375
Dec 16, 2022	0.4500	0.4600	0.4500	0.4500	0.4500	10,475
Dec 15, 2022	0.4600	0.4600	0.4450	0.4550	0.4550	61,884
Dec 14, 2022	0.4700	0.4700	0.4450	0.4450	0.4450	144,031
Dec 13, 2022	0.4700	0.4850	0.4600	0.4650	0.4650	109,102
Dec 12, 2022	0.4650	0.4650	0.4450	0.4550	0.4550	108,857
Dec 09, 2022	0.4700	0.4850	0.4700	0.4700	0.4700	18,154
Dec 08, 2022	0.4500	0.4700	0.4500	0.4600	0.4600	27,300
Dec 07, 2022	0.4700	0.4700	0.4500	0.4550	0.4550	80,460
Dec 06, 2022	0.5000	0.5000	0.4700	0.4700	0.4700	103,255
Dec 05, 2022	0.4900	0.5000	0.4900	0.5000	0.5000	12,001
Dec 02, 2022	0.4800	0.4850	0.4750	0.4850	0.4850	33,700
Dec 01, 2022	0.4800	0.4850	0.4800	0.4850	0.4850	11,560
Nov 30, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	7,817
Nov 29, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	20,000
Nov 28, 2022	0.5000	0.5000	0.4850	0.4900	0.4900	32,878
Nov 25, 2022	0.5100	0.5200	0.5000	0.5100	0.5100	324,400
Nov 24, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	2,000
Nov 23, 2022	0.4650	0.4750	0.4650	0.4700	0.4700	61,000
Nov 22, 2022	0.4600	0.4650	0.4600	0.4650	0.4650	25,394
Nov 21, 2022	0.4550	0.4650	0.4400	0.4650	0.4650	104,832
Nov 18, 2022	0.4650	0.4650	0.4500	0.4500	0.4500	78,284
Nov 17, 2022	0.4650	0.4650	0.4600	0.4600	0.4600	32,310
Nov 16, 2022	0.4600	0.4650	0.4600	0.4650	0.4650	50,703
Nov 15, 2022	0.4900	0.4900	0.4600	0.4600	0.4600	89,430
Nov 14, 2022	0.5000	0.5000	0.4900	0.5000	0.5000	104,983
Nov 11, 2022	0.5000	0.5100	0.4900	0.4950	0.4950	138,084
Nov 10, 2022	0.4700	0.4900	0.4700	0.4900	0.4900	47,284
Nov 09, 2022	0.4700	0.4800	0.4650	0.4650	0.4650	83,734
Nov 08, 2022	0.4600	0.4700	0.4600	0.4700	0.4700	47,599
Nov 07, 2022	0.4600	0.4600	0.4500	0.4550	0.4550	59,283
Nov 04, 2022	0.4750	0.4750	0.4600	0.4600	0.4600	129,381
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,837.65+180.12(+0.92%)

S&P 5004,027.81+56.54(+1.42%)

DOW32,717.60+323.35(+1.00%)

CAD/USD0.7376+0.0003(+0.04%)

CRUDE OIL72.95-0.02(-0.03%)

Bitcoin CAD38,689.16+1,339.25(+3.59%)

Lithium South Development Corporation (LIS.V)

S&P/TSX
19,837.65
+180.12(+0.92%)

S&P 500
4,027.81
+56.54(+1.42%)

DOW
32,717.60
+323.35(+1.00%)

CAD/USD
0.7376
+0.0003(+0.04%)

CRUDE OIL
72.95
-0.02(-0.03%)

Bitcoin CAD
38,689.16
+1,339.25(+3.59%)