Canada markets close in 3 hours 4 minutes

Lithium Ionic Corp. (LTH.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6700+0.0200 (+3.08%)
As of 12:32PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.65000.67000.65000.67000.670079,593
Apr 25, 20240.67000.67000.62000.65000.6500280,100
Apr 24, 20240.70000.70000.65000.67000.6700228,000
Apr 23, 20240.69000.71000.68000.69000.690073,500
Apr 22, 20240.71000.71000.68000.68000.6800142,400
Apr 19, 20240.71000.71000.70000.70000.700013,500
Apr 18, 20240.73000.73000.69000.70000.7000234,600
Apr 17, 20240.73000.75000.72000.73000.7300192,000
Apr 16, 20240.74000.74000.69000.72000.7200244,400
Apr 15, 20240.75000.75000.72000.73000.7300198,800
Apr 12, 20240.85000.85000.74000.74000.7400531,700
Apr 11, 20240.77000.85000.74000.76000.76001,111,900
Apr 10, 20240.73000.75000.72000.74000.74001,121,500
Apr 09, 20240.73000.74000.71000.73000.7300551,700
Apr 08, 20240.75000.76000.73000.74000.7400596,600
Apr 05, 20240.74000.75000.73000.75000.7500308,600
Apr 04, 20240.71000.83000.71000.71000.7100504,500
Apr 03, 20240.73000.74000.69000.69000.6900333,300
Apr 02, 20240.70000.73000.69000.72000.7200360,000
Apr 01, 20240.72000.72000.69000.69000.6900364,500
Mar 28, 20240.72000.74000.70000.71000.7100217,200
Mar 27, 20240.72000.73000.69000.69000.6900258,800
Mar 26, 20240.75000.75000.70000.70000.7000489,400
Mar 25, 20240.75000.76000.70000.76000.76002,238,300
Mar 22, 20240.80000.80000.77000.77000.7700124,800
Mar 21, 20240.82000.84000.78000.80000.8000165,000
Mar 20, 20240.84000.84000.80500.82000.8200116,100
Mar 19, 20240.86000.87000.81000.82000.8200179,400
Mar 18, 20240.91000.91000.86000.87000.8700120,500
Mar 15, 20240.92000.92000.88000.88000.8800153,700
Mar 14, 20240.92000.94000.87000.91000.9100140,100
Mar 13, 20240.93000.94000.89000.89000.890091,700
Mar 12, 20240.97000.97000.91500.92000.9200132,000
Mar 11, 20240.95000.98000.95000.95000.950085,300
Mar 08, 20240.98000.99000.92000.95000.9500203,700
Mar 07, 20240.97001.00000.95000.95000.9500178,500
Mar 06, 20240.91000.96000.91000.95000.9500266,600
Mar 05, 20241.00001.00000.92000.92000.9200148,800
Mar 04, 20241.00001.05001.00001.01001.0100145,100
Mar 01, 20240.95001.02500.95001.00001.0000497,800
Feb 29, 20240.92000.96000.92000.93000.9300389,000
Feb 28, 20240.88000.92000.88000.91000.9100607,700
Feb 27, 20240.90000.90000.85000.86000.8600426,600
Feb 26, 20240.93000.94000.91000.91000.910066,900
Feb 23, 20241.02001.02000.93000.95000.9500119,400
Feb 22, 20241.03001.06000.99001.02001.0200168,600
Feb 21, 20240.97001.02000.97001.02001.0200147,600
Feb 20, 20241.05001.05500.94000.96000.9600859,800
Feb 16, 20240.87001.03000.85001.01001.0100774,200
Feb 15, 20240.85000.87000.83000.85000.8500628,100
Feb 14, 20240.86000.88000.83000.83000.8300107,800
Feb 13, 20240.86000.88000.81000.85000.8500328,500
Feb 12, 20240.88000.91000.86000.86000.8600256,400
Feb 09, 20240.87000.91000.87000.89000.890091,100
Feb 08, 20240.84000.86000.81000.86000.8600874,400
Feb 07, 20240.85000.87000.82500.84000.8400325,700
Feb 06, 20240.85000.85000.81500.83000.8300407,100
Feb 05, 20240.92000.92000.84000.85000.8500574,100
Feb 02, 20240.97000.97000.90000.91000.9100328,400
Feb 01, 20240.94001.01500.94000.96000.9600486,800
Jan 31, 20241.00001.00500.93000.94000.9400358,000
Jan 30, 20241.06001.06001.00001.00001.0000215,400
Jan 29, 20241.05001.06000.98001.04001.0400413,700
Jan 26, 20241.07001.08001.03001.03001.0300318,100
Jan 25, 20241.11001.11001.03001.07001.0700113,200
Jan 24, 20241.06001.12001.05001.10001.1000316,500
Jan 23, 20241.06001.07001.02001.04001.0400155,700
Jan 22, 20241.08001.08001.00001.06001.0600561,200
Jan 19, 20241.19001.19001.03001.08001.08003,163,200
Jan 18, 20241.17001.21001.15001.20001.2000948,400
Jan 17, 20241.24001.24001.13001.15001.1500451,100
Jan 16, 20241.34001.34001.21001.25001.2500437,900
Jan 15, 20241.36001.36001.28001.33001.3300159,600
Jan 12, 20241.25001.36001.20001.34001.3400984,000
Jan 11, 20241.32001.32001.17001.25001.2500518,400
Jan 10, 20241.40001.40001.24501.30001.3000649,000
Jan 09, 20241.47001.50001.33001.34001.3400844,700
Jan 08, 20241.59001.59001.45001.45001.4500306,300
Jan 05, 20241.56001.62001.56001.60001.600078,300
Jan 04, 20241.57001.61001.56001.59001.5900482,700
Jan 03, 20241.68001.69001.57001.57001.5700434,000
Jan 02, 20241.73001.75001.67001.69001.6900143,300
Dec 29, 20231.75001.78001.66001.75001.7500218,600
Dec 28, 20231.68001.78001.66001.73001.7300123,900
Dec 27, 20231.70001.74001.69001.69001.6900179,100
Dec 22, 20231.84001.84001.73501.75001.7500217,700
Dec 21, 20231.63001.77001.63001.74001.7400483,000
Dec 20, 20231.60001.67001.54501.63001.6300741,600
Dec 19, 20231.50001.56001.50001.53001.5300152,600
Dec 18, 20231.52001.52001.50001.50001.5000270,100
Dec 15, 20231.53001.54001.51001.52001.5200423,900
Dec 14, 20231.58001.60001.46001.53001.5300397,000
Dec 13, 20231.48001.59001.47001.57001.5700268,100
Dec 12, 20231.53001.54001.46001.47001.4700631,500
Dec 11, 20231.62001.62001.45001.48001.4800293,800
Dec 08, 20231.47001.59001.47001.59001.5900600,800
Dec 07, 20231.49001.52001.44001.45001.4500146,800
Dec 06, 20231.44001.49001.44001.45001.4500438,500
Dec 05, 20231.52001.52001.43001.46001.460080,800
Dec 04, 20231.64001.64001.53001.54001.540062,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...