Lodestar Battery Metals Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.280	0.280	0.275	0.275	0.550	10,518
2022-01-11	0.275	0.275	0.275	0.275	0.550	2,500
2022-01-10	0.275	0.275	0.270	0.270	0.540	1,515
2022-01-07	0.300	0.300	0.300	0.300	0.600	0
2022-01-06	0.300	0.305	0.300	0.300	0.600	31,250
2022-01-05	0.300	0.300	0.300	0.300	0.600	7,529
2022-01-04	0.300	0.300	0.300	0.300	0.600	3,513
2021-12-31	0.305	0.305	0.300	0.300	0.600	4,750
2021-12-30	0.300	0.300	0.300	0.300	0.600	1,250
2021-12-29	0.300	0.305	0.300	0.300	0.600	29,659
2021-12-24	0.305	0.305	0.305	0.305	0.610	4,098
2021-12-23	0.270	0.270	0.270	0.270	0.540	0
2021-12-22	0.270	0.270	0.270	0.270	0.540	0
2021-12-21	0.270	0.270	0.270	0.270	0.540	0
2021-12-20	0.290	0.295	0.270	0.270	0.540	8,750
2021-12-17	0.270	0.275	0.270	0.275	0.550	1,593
2021-12-16	0.270	0.295	0.265	0.265	0.530	55,078
2021-12-15	0.265	0.265	0.265	0.265	0.530	500
2021-12-14	0.280	0.280	0.280	0.280	0.560	750
2021-12-13	0.295	0.295	0.275	0.275	0.550	2,366
2021-12-10	0.280	0.280	0.280	0.280	0.560	5,000
2021-12-09	0.295	0.295	0.280	0.290	0.580	4,101
2021-12-08	0.280	0.295	0.280	0.295	0.590	7,750
2021-12-07	0.255	0.265	0.255	0.265	0.530	1,415
2021-12-06	0.290	0.295	0.290	0.295	0.590	13,500
2021-12-03	0.260	0.290	0.260	0.290	0.580	2,800
2021-12-02	0.300	0.300	0.290	0.295	0.590	83,448
2021-12-01	0.320	0.320	0.275	0.275	0.550	16,149
2021-11-30	0.335	0.335	0.290	0.330	0.660	16,605
2021-11-29	0.420	0.425	0.340	0.340	0.680	62,534
2021-11-26	0.450	0.450	0.360	0.390	0.780	63,260
2021-11-25	0.460	0.460	0.460	0.460	0.920	0
2021-11-24	0.455	0.460	0.455	0.460	0.920	5,964
2021-11-23	0.435	0.440	0.435	0.440	0.880	11,001
2021-11-22	0.455	0.455	0.400	0.400	0.800	86,697
2021-11-19	0.490	0.490	0.440	0.450	0.900	56,357
2021-11-18	0.550	0.560	0.475	0.500	1.000	55,350
2021-11-17	0.570	0.580	0.550	0.550	1.100	56,444
2021-11-16	0.550	0.550	0.500	0.500	1.000	30,750
2021-11-15	0.620	0.620	0.520	0.550	1.100	39,028
2021-11-12	0.640	0.640	0.580	0.630	1.260	30,650
2021-11-11	0.600	0.680	0.570	0.640	1.280	62,960
2021-11-10	0.600	0.600	0.550	0.600	1.200	39,875
2021-11-09	0.570	0.600	0.570	0.600	1.200	10,000
2021-11-08	0.580	0.580	0.520	0.570	1.140	8,525
2021-11-05	0.530	0.580	0.530	0.580	1.160	8,785
2021-11-04	0.630	0.630	0.580	0.590	1.180	8,095
2021-11-03	0.630	0.630	0.630	0.630	1.260	10,904
2021-11-02	0.620	0.620	0.620	0.620	1.240	0
2021-11-01	0.620	0.620	0.620	0.620	1.240	2,072
2021-10-29	0.660	0.660	0.610	0.620	1.240	9,346
2021-10-28	0.660	0.670	0.660	0.670	1.340	3,655
2021-10-27	0.660	0.680	0.630	0.630	1.260	32,350
2021-10-26	0.670	0.680	0.620	0.630	1.260	20,143
2021-10-25	0.620	0.650	0.570	0.650	1.300	15,753

← NewerPage 21 of 21 · 1,255 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.