Lithium Corporation (LTUM)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0361

-0.0016

(-4.14%)

At close: 02:18PM EDT

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	5,500
May 21, 2024	0.0370	0.0390	0.0330	0.0380	0.0380	98,500
May 20, 2024	0.0360	0.0370	0.0330	0.0330	0.0330	60,100
May 17, 2024	0.0350	0.0360	0.0350	0.0350	0.0350	116,200
May 16, 2024	0.0360	0.0370	0.0330	0.0330	0.0330	250,200
May 15, 2024	0.0350	0.0370	0.0350	0.0370	0.0370	64,500
May 14, 2024	0.0370	0.0370	0.0350	0.0360	0.0360	104,500
May 13, 2024	0.0350	0.0370	0.0350	0.0370	0.0370	45,700
May 10, 2024	0.0350	0.0370	0.0350	0.0350	0.0350	52,600
May 09, 2024	0.0380	0.0380	0.0360	0.0360	0.0360	510,500
May 08, 2024	0.0380	0.0380	0.0370	0.0370	0.0370	42,600
May 07, 2024	0.0360	0.0380	0.0360	0.0370	0.0370	56,000
May 06, 2024	0.0360	0.0380	0.0360	0.0380	0.0380	53,400
May 03, 2024	0.0370	0.0380	0.0350	0.0380	0.0380	131,400
May 02, 2024	0.0360	0.0370	0.0350	0.0360	0.0360	27,300
May 01, 2024	0.0350	0.0370	0.0350	0.0360	0.0360	120,700
Apr 30, 2024	0.0380	0.0380	0.0350	0.0370	0.0370	31,800
Apr 29, 2024	0.0380	0.0380	0.0350	0.0350	0.0350	40,000
Apr 26, 2024	0.0350	0.0360	0.0350	0.0350	0.0350	29,400
Apr 25, 2024	0.0350	0.0390	0.0350	0.0370	0.0370	56,100
Apr 24, 2024	0.0350	0.0380	0.0350	0.0350	0.0350	183,300
Apr 23, 2024	0.0350	0.0380	0.0350	0.0350	0.0350	413,400
Apr 22, 2024	0.0380	0.0380	0.0350	0.0360	0.0360	15,500
Apr 19, 2024	0.0380	0.0380	0.0350	0.0370	0.0370	47,300
Apr 18, 2024	0.0380	0.0380	0.0350	0.0360	0.0360	231,600
Apr 17, 2024	0.0350	0.0390	0.0350	0.0380	0.0380	84,800
Apr 16, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	177,400
Apr 15, 2024	0.0380	0.0400	0.0380	0.0400	0.0400	36,800
Apr 12, 2024	0.0360	0.0400	0.0360	0.0390	0.0390	100,300
Apr 11, 2024	0.0360	0.0400	0.0360	0.0380	0.0380	113,100
Apr 10, 2024	0.0350	0.0400	0.0350	0.0360	0.0360	36,500
Apr 09, 2024	0.0350	0.0400	0.0350	0.0360	0.0360	29,700
Apr 08, 2024	0.0400	0.0400	0.0350	0.0370	0.0370	231,600
Apr 05, 2024	0.0380	0.0400	0.0360	0.0380	0.0380	158,500
Apr 04, 2024	0.0390	0.0390	0.0360	0.0380	0.0380	343,300
Apr 03, 2024	0.0380	0.0390	0.0350	0.0390	0.0390	165,100
Apr 02, 2024	0.0380	0.0400	0.0380	0.0390	0.0390	114,600
Apr 01, 2024	0.0400	0.0400	0.0380	0.0400	0.0400	163,900
Mar 28, 2024	0.0400	0.0400	0.0360	0.0390	0.0390	201,800
Mar 27, 2024	0.0360	0.0380	0.0360	0.0380	0.0380	86,500
Mar 26, 2024	0.0370	0.0390	0.0370	0.0390	0.0390	34,500
Mar 25, 2024	0.0360	0.0400	0.0360	0.0370	0.0370	190,700
Mar 22, 2024	0.0400	0.0400	0.0350	0.0360	0.0360	177,300
Mar 21, 2024	0.0400	0.0400	0.0350	0.0380	0.0380	39,100
Mar 20, 2024	0.0380	0.0400	0.0360	0.0370	0.0370	89,500
Mar 19, 2024	0.0360	0.0370	0.0350	0.0370	0.0370	116,400
Mar 18, 2024	0.0370	0.0370	0.0350	0.0360	0.0360	16,300
Mar 15, 2024	0.0380	0.0380	0.0350	0.0370	0.0370	128,100
Mar 14, 2024	0.0400	0.0400	0.0370	0.0380	0.0380	17,700
Mar 13, 2024	0.0360	0.0400	0.0360	0.0370	0.0370	12,300
Mar 12, 2024	0.0350	0.0380	0.0350	0.0370	0.0370	116,700
Mar 11, 2024	0.0370	0.0370	0.0350	0.0370	0.0370	127,800
Mar 08, 2024	0.0370	0.0380	0.0350	0.0370	0.0370	130,100
Mar 07, 2024	0.0400	0.0400	0.0370	0.0380	0.0380	88,400
Mar 06, 2024	0.0400	0.0400	0.0360	0.0390	0.0390	98,000
Mar 05, 2024	0.0400	0.0400	0.0370	0.0400	0.0400	65,100
Mar 04, 2024	0.0400	0.0450	0.0360	0.0400	0.0400	103,600
Mar 01, 2024	0.0400	0.0410	0.0390	0.0400	0.0400	165,100
Feb 29, 2024	0.0430	0.0450	0.0390	0.0430	0.0430	72,900
Feb 28, 2024	0.0430	0.0430	0.0390	0.0410	0.0410	16,700
Feb 27, 2024	0.0390	0.0430	0.0390	0.0420	0.0420	15,500
Feb 26, 2024	0.0410	0.0430	0.0390	0.0410	0.0410	28,000
Feb 23, 2024	0.0500	0.0500	0.0410	0.0410	0.0410	150,300
Feb 22, 2024	0.0450	0.0500	0.0410	0.0410	0.0410	93,500
Feb 21, 2024	0.0490	0.0500	0.0410	0.0460	0.0460	111,800
Feb 20, 2024	0.0390	0.0480	0.0390	0.0470	0.0470	364,200
Feb 16, 2024	0.0430	0.0460	0.0390	0.0440	0.0440	109,500
Feb 15, 2024	0.0400	0.0500	0.0400	0.0440	0.0440	299,900
Feb 14, 2024	0.0400	0.0400	0.0370	0.0390	0.0390	99,400
Feb 13, 2024	0.0370	0.0400	0.0360	0.0360	0.0360	145,500
Feb 12, 2024	0.0370	0.0400	0.0360	0.0400	0.0400	149,800
Feb 09, 2024	0.0360	0.0380	0.0360	0.0370	0.0370	141,700
Feb 08, 2024	0.0420	0.0430	0.0360	0.0370	0.0370	298,100
Feb 07, 2024	0.0400	0.0440	0.0400	0.0400	0.0400	157,800
Feb 06, 2024	0.0410	0.0420	0.0400	0.0410	0.0410	78,400
Feb 05, 2024	0.0410	0.0420	0.0400	0.0420	0.0420	124,400
Feb 02, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	66,800
Feb 01, 2024	0.0450	0.0470	0.0400	0.0410	0.0410	364,600
Jan 31, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	51,400
Jan 30, 2024	0.0450	0.0480	0.0450	0.0480	0.0480	3,000
Jan 29, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	45,600
Jan 26, 2024	0.0530	0.0530	0.0450	0.0450	0.0450	110,900
Jan 25, 2024	0.0470	0.0530	0.0470	0.0470	0.0470	160,300
Jan 24, 2024	0.0510	0.0510	0.0480	0.0490	0.0490	56,800
Jan 23, 2024	0.0480	0.0480	0.0440	0.0480	0.0480	53,500
Jan 22, 2024	0.0430	0.0480	0.0410	0.0480	0.0480	59,300
Jan 19, 2024	0.0410	0.0470	0.0410	0.0450	0.0450	34,400
Jan 18, 2024	0.0500	0.0500	0.0430	0.0430	0.0430	31,300
Jan 17, 2024	0.0440	0.0480	0.0420	0.0460	0.0460	322,100
Jan 16, 2024	0.0500	0.0500	0.0440	0.0440	0.0440	167,200
Jan 12, 2024	0.0540	0.0540	0.0460	0.0460	0.0460	118,500
Jan 11, 2024	0.0500	0.0530	0.0500	0.0520	0.0520	19,900
Jan 10, 2024	0.0510	0.0550	0.0500	0.0500	0.0500	97,400
Jan 09, 2024	0.0500	0.0550	0.0500	0.0510	0.0510	47,400
Jan 08, 2024	0.0500	0.0660	0.0500	0.0500	0.0500	179,700
Jan 05, 2024	0.0670	0.0670	0.0500	0.0500	0.0500	174,700
Jan 04, 2024	0.0590	0.0620	0.0490	0.0590	0.0590	41,200
Jan 03, 2024	0.0670	0.0670	0.0550	0.0550	0.0550	127,900
Jan 02, 2024	0.0580	0.0680	0.0570	0.0630	0.0630	174,400
Dec 29, 2023	0.0480	0.0690	0.0480	0.0640	0.0640	486,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,346.76-121.40(-0.54%)

S&P 5005,307.01-14.40(-0.27%)

DOW39,671.04-201.95(-0.51%)

CAD/USD0.7305-0.0001(-0.01%)

CRUDE OIL76.86-0.71(-0.92%)

Bitcoin CAD95,167.42-806.87(-0.84%)

Lithium Corporation (LTUM)

S&P/TSX
22,346.76
-121.40(-0.54%)

S&P 500
5,307.01
-14.40(-0.27%)

DOW
39,671.04
-201.95(-0.51%)

CAD/USD
0.7305
-0.0001(-0.01%)

CRUDE OIL
76.86
-0.71(-0.92%)

Bitcoin CAD
95,167.42
-806.87(-0.84%)