Lithium Ionic Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 0.910 | 0.960 | 0.910 | 0.950 | 0.950 | 266,600 |
| 2024-03-05 | 1.000 | 1.000 | 0.920 | 0.920 | 0.920 | 148,800 |
| 2024-03-04 | 1.000 | 1.050 | 1.000 | 1.010 | 1.010 | 145,100 |
| 2024-03-01 | 0.950 | 1.025 | 0.950 | 1.000 | 1.000 | 497,800 |
| 2024-02-29 | 0.920 | 0.960 | 0.920 | 0.930 | 0.930 | 389,000 |
| 2024-02-28 | 0.880 | 0.920 | 0.880 | 0.910 | 0.910 | 607,700 |
| 2024-02-27 | 0.900 | 0.900 | 0.850 | 0.860 | 0.860 | 426,600 |
| 2024-02-26 | 0.930 | 0.940 | 0.910 | 0.910 | 0.910 | 66,900 |
| 2024-02-23 | 1.020 | 1.020 | 0.930 | 0.950 | 0.950 | 119,400 |
| 2024-02-22 | 1.030 | 1.060 | 0.990 | 1.020 | 1.020 | 168,600 |
| 2024-02-21 | 0.970 | 1.020 | 0.970 | 1.020 | 1.020 | 147,600 |
| 2024-02-20 | 1.050 | 1.055 | 0.940 | 0.960 | 0.960 | 859,800 |
| 2024-02-16 | 0.870 | 1.030 | 0.850 | 1.010 | 1.010 | 774,200 |
| 2024-02-15 | 0.850 | 0.870 | 0.830 | 0.850 | 0.850 | 628,100 |
| 2024-02-14 | 0.860 | 0.880 | 0.830 | 0.830 | 0.830 | 107,800 |
| 2024-02-13 | 0.860 | 0.880 | 0.810 | 0.850 | 0.850 | 328,500 |
| 2024-02-12 | 0.880 | 0.910 | 0.860 | 0.860 | 0.860 | 256,400 |
| 2024-02-09 | 0.870 | 0.910 | 0.870 | 0.890 | 0.890 | 91,100 |
| 2024-02-08 | 0.840 | 0.860 | 0.810 | 0.860 | 0.860 | 874,400 |
| 2024-02-07 | 0.850 | 0.870 | 0.825 | 0.840 | 0.840 | 325,700 |
| 2024-02-06 | 0.850 | 0.850 | 0.815 | 0.830 | 0.830 | 407,100 |
| 2024-02-05 | 0.920 | 0.920 | 0.840 | 0.850 | 0.850 | 574,100 |
| 2024-02-02 | 0.970 | 0.970 | 0.900 | 0.910 | 0.910 | 328,400 |
| 2024-02-01 | 0.940 | 1.015 | 0.940 | 0.960 | 0.960 | 486,800 |
| 2024-01-31 | 1.000 | 1.005 | 0.930 | 0.940 | 0.940 | 358,000 |
| 2024-01-30 | 1.060 | 1.060 | 1.000 | 1.000 | 1.000 | 215,400 |
| 2024-01-29 | 1.050 | 1.060 | 0.980 | 1.040 | 1.040 | 413,700 |
| 2024-01-26 | 1.070 | 1.080 | 1.030 | 1.030 | 1.030 | 318,100 |
| 2024-01-25 | 1.110 | 1.110 | 1.030 | 1.070 | 1.070 | 113,200 |
| 2024-01-24 | 1.060 | 1.120 | 1.050 | 1.100 | 1.100 | 316,500 |
| 2024-01-23 | 1.060 | 1.070 | 1.020 | 1.040 | 1.040 | 155,700 |
| 2024-01-22 | 1.080 | 1.080 | 1.000 | 1.060 | 1.060 | 561,200 |
| 2024-01-19 | 1.190 | 1.190 | 1.030 | 1.080 | 1.080 | 3,163,200 |
| 2024-01-18 | 1.170 | 1.210 | 1.150 | 1.200 | 1.200 | 948,400 |
| 2024-01-17 | 1.240 | 1.240 | 1.130 | 1.150 | 1.150 | 451,100 |
| 2024-01-16 | 1.340 | 1.340 | 1.210 | 1.250 | 1.250 | 437,900 |
| 2024-01-15 | 1.360 | 1.360 | 1.280 | 1.330 | 1.330 | 159,600 |
| 2024-01-12 | 1.250 | 1.360 | 1.200 | 1.340 | 1.340 | 984,000 |
| 2024-01-11 | 1.320 | 1.320 | 1.170 | 1.250 | 1.250 | 518,400 |
| 2024-01-10 | 1.400 | 1.400 | 1.245 | 1.300 | 1.300 | 649,000 |
| 2024-01-09 | 1.470 | 1.500 | 1.330 | 1.340 | 1.340 | 844,700 |
| 2024-01-08 | 1.590 | 1.590 | 1.450 | 1.450 | 1.450 | 306,300 |
| 2024-01-05 | 1.560 | 1.620 | 1.560 | 1.600 | 1.600 | 78,300 |
| 2024-01-04 | 1.570 | 1.610 | 1.560 | 1.590 | 1.590 | 482,700 |
| 2024-01-03 | 1.680 | 1.690 | 1.570 | 1.570 | 1.570 | 434,000 |
| 2024-01-02 | 1.730 | 1.750 | 1.670 | 1.690 | 1.690 | 143,300 |
| 2023-12-29 | 1.750 | 1.780 | 1.660 | 1.750 | 1.750 | 218,600 |
| 2023-12-28 | 1.680 | 1.780 | 1.660 | 1.730 | 1.730 | 123,900 |
| 2023-12-27 | 1.700 | 1.740 | 1.690 | 1.690 | 1.690 | 179,100 |
| 2023-12-22 | 1.840 | 1.840 | 1.735 | 1.750 | 1.750 | 217,700 |
| 2023-12-21 | 1.630 | 1.770 | 1.630 | 1.740 | 1.740 | 483,000 |
| 2023-12-20 | 1.600 | 1.670 | 1.545 | 1.630 | 1.630 | 741,600 |
| 2023-12-19 | 1.500 | 1.560 | 1.500 | 1.530 | 1.530 | 152,600 |
| 2023-12-18 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 270,100 |
| 2023-12-15 | 1.530 | 1.540 | 1.510 | 1.520 | 1.520 | 423,900 |
| 2023-12-14 | 1.580 | 1.600 | 1.460 | 1.530 | 1.530 | 397,000 |
| 2023-12-13 | 1.480 | 1.590 | 1.470 | 1.570 | 1.570 | 268,100 |
| 2023-12-12 | 1.530 | 1.540 | 1.460 | 1.470 | 1.470 | 631,500 |
| 2023-12-11 | 1.620 | 1.620 | 1.450 | 1.480 | 1.480 | 293,800 |
| 2023-12-08 | 1.470 | 1.590 | 1.470 | 1.590 | 1.590 | 600,800 |
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.