Lithium Ionic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	1.490	1.520	1.440	1.450	1.450	146,800
2023-12-06	1.440	1.490	1.440	1.450	1.450	438,500
2023-12-05	1.520	1.520	1.430	1.460	1.460	80,800
2023-12-04	1.640	1.640	1.530	1.540	1.540	62,200
2023-12-01	1.540	1.610	1.530	1.600	1.600	1,832,100
2023-11-30	1.520	1.560	1.500	1.520	1.520	989,800
2023-11-29	1.560	1.560	1.510	1.530	1.530	94,300
2023-11-28	1.520	1.570	1.500	1.540	1.540	80,700
2023-11-27	1.660	1.660	1.480	1.510	1.510	1,115,700
2023-11-24	1.650	1.690	1.640	1.660	1.660	54,300
2023-11-23	1.650	1.700	1.620	1.650	1.650	43,900
2023-11-22	1.660	1.700	1.620	1.670	1.670	611,500
2023-11-21	1.650	1.730	1.630	1.670	1.670	156,200
2023-11-20	1.660	1.690	1.630	1.660	1.660	614,100
2023-11-17	1.430	1.650	1.430	1.640	1.640	713,800
2023-11-16	1.500	1.530	1.380	1.450	1.450	457,700
2023-11-15	1.500	1.550	1.480	1.540	1.540	1,222,600
2023-11-14	1.450	1.460	1.380	1.440	1.440	207,300
2023-11-13	1.350	1.430	1.350	1.400	1.400	112,000
2023-11-10	1.470	1.470	1.280	1.360	1.360	380,600
2023-11-09	1.510	1.530	1.420	1.470	1.470	107,200
2023-11-08	1.530	1.540	1.430	1.510	1.510	233,900
2023-11-07	1.630	1.630	1.530	1.560	1.560	164,100
2023-11-06	1.860	1.860	1.640	1.650	1.650	187,500
2023-11-03	1.700	1.800	1.690	1.800	1.800	1,380,000
2023-11-02	1.680	1.760	1.680	1.710	1.710	84,800
2023-11-01	1.670	1.690	1.630	1.690	1.690	190,200
2023-10-31	1.570	1.690	1.560	1.650	1.650	1,679,800
2023-10-30	1.630	1.700	1.570	1.600	1.600	130,300
2023-10-27	1.560	1.640	1.540	1.610	1.610	216,800
2023-10-26	1.590	1.590	1.520	1.560	1.560	583,800
2023-10-25	1.700	1.700	1.570	1.600	1.600	674,300
2023-10-24	1.720	1.730	1.660	1.690	1.690	134,700
2023-10-23	1.750	1.760	1.650	1.730	1.730	178,100
2023-10-20	1.820	1.820	1.700	1.760	1.760	407,300
2023-10-19	1.800	1.830	1.730	1.800	1.800	836,300
2023-10-18	1.720	1.720	1.720	1.720	1.720	1,000
2023-10-17	1.750	1.750	1.670	1.710	1.710	344,600
2023-10-16	1.800	1.800	1.700	1.720	1.720	116,500
2023-10-13	1.680	1.810	1.680	1.800	1.800	837,400
2023-10-12	1.740	1.740	1.640	1.690	1.690	182,500
2023-10-11	1.760	1.760	1.670	1.720	1.720	106,600
2023-10-10	1.710	1.730	1.680	1.690	1.690	116,500
2023-10-06	1.700	1.770	1.650	1.725	1.725	149,300
2023-10-05	1.820	1.890	1.710	1.710	1.710	220,600
2023-10-04	1.810	1.880	1.800	1.850	1.850	128,900
2023-10-03	1.830	1.830	1.730	1.820	1.820	670,500
2023-10-02	2.010	2.040	1.810	1.850	1.850	157,500
2023-09-29	2.000	2.040	1.900	2.000	2.000	399,500
2023-09-28	1.780	2.000	1.740	2.000	2.000	277,700
2023-09-27	1.820	1.820	1.690	1.780	1.780	860,700
2023-09-26	1.870	1.870	1.750	1.810	1.810	268,200
2023-09-25	2.000	2.000	1.770	1.870	1.870	388,400
2023-09-22	2.020	2.020	1.920	1.980	1.980	478,300
2023-09-21	2.040	2.040	1.880	1.990	1.990	3,567,500
2023-09-20	2.040	2.150	2.040	2.040	2.040	224,600
2023-09-19	2.240	2.240	2.030	2.080	2.080	261,500
2023-09-18	2.170	2.200	2.120	2.200	2.200	174,200
2023-09-15	2.200	2.210	2.120	2.180	2.180	323,700
2023-09-14	2.180	2.200	2.150	2.180	2.180	124,200

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.