Lithium Ionic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	2.180	2.250	2.080	2.150	2.150	170,200
2023-03-21	2.170	2.250	2.100	2.150	2.150	285,100
2023-03-20	2.120	2.180	2.040	2.160	2.160	97,400
2023-03-17	2.090	2.140	1.990	2.120	2.120	134,800
2023-03-16	2.110	2.130	2.020	2.080	2.080	118,200
2023-03-15	2.270	2.270	2.010	2.140	2.140	312,800
2023-03-14	2.270	2.330	2.150	2.280	2.280	462,700
2023-03-13	2.280	2.410	2.100	2.350	2.350	401,700
2023-03-10	2.330	2.330	2.140	2.250	2.250	519,700
2023-03-09	2.460	2.460	2.250	2.310	2.310	173,400
2023-03-08	2.480	2.540	2.390	2.460	2.460	278,500
2023-03-07	2.600	2.620	2.450	2.460	2.460	136,300
2023-03-06	2.610	2.660	2.600	2.600	2.600	102,300
2023-03-03	2.600	2.640	2.540	2.600	2.600	1,122,100
2023-03-02	2.740	2.740	2.550	2.590	2.590	640,500
2023-03-01	2.870	2.900	2.730	2.785	2.785	322,300
2023-02-28	2.830	2.870	2.680	2.850	2.850	334,000
2023-02-27	2.900	3.010	2.700	2.830	2.830	296,900
2023-02-24	2.840	2.890	2.690	2.890	2.890	985,200
2023-02-23	2.680	2.930	2.500	2.880	2.880	533,400
2023-02-22	2.950	2.980	2.510	2.660	2.660	1,067,400
2023-02-21	2.750	3.000	2.550	2.800	2.800	1,336,400
2023-02-17	2.400	2.560	2.380	2.510	2.510	1,060,000
2023-02-16	2.330	2.380	2.150	2.370	2.370	1,054,500
2023-02-15	2.400	2.400	2.280	2.330	2.330	175,700
2023-02-14	2.490	2.520	2.330	2.410	2.410	391,300
2023-02-13	2.500	2.540	2.430	2.470	2.470	241,500
2023-02-10	2.440	2.470	2.400	2.460	2.460	337,700
2023-02-09	2.500	2.500	2.380	2.450	2.450	1,294,400
2023-02-08	2.300	2.420	2.150	2.410	2.410	1,486,200
2023-02-07	2.000	2.250	2.000	2.240	2.240	3,284,600
2023-02-06	1.840	2.000	1.840	2.000	2.000	1,416,100
2023-02-03	1.690	1.830	1.690	1.820	1.820	2,588,900
2023-02-02	1.620	1.660	1.600	1.660	1.660	483,700
2023-02-01	1.630	1.630	1.550	1.600	1.600	212,600
2023-01-31	1.580	1.600	1.510	1.570	1.570	837,600
2023-01-30	1.580	1.580	1.530	1.580	1.580	80,700
2023-01-27	1.500	1.560	1.470	1.560	1.560	79,200
2023-01-26	1.470	1.530	1.450	1.500	1.500	236,400
2023-01-25	1.390	1.460	1.360	1.440	1.440	278,100
2023-01-24	1.390	1.410	1.280	1.350	1.350	422,500
2023-01-23	1.450	1.450	1.380	1.380	1.380	56,100
2023-01-20	1.440	1.440	1.400	1.420	1.420	24,700
2023-01-19	1.470	1.470	1.370	1.430	1.430	59,100
2023-01-18	1.530	1.550	1.470	1.480	1.480	42,800
2023-01-17	1.590	1.590	1.480	1.510	1.510	96,300
2023-01-16	1.600	1.600	1.550	1.590	1.590	40,400
2023-01-13	1.570	1.640	1.570	1.590	1.590	448,000
2023-01-12	1.530	1.580	1.530	1.550	1.550	229,100
2023-01-11	1.510	1.520	1.450	1.520	1.520	228,500
2023-01-10	1.500	1.570	1.500	1.500	1.500	47,300
2023-01-09	1.500	1.550	1.480	1.520	1.520	123,800
2023-01-06	1.460	1.500	1.430	1.500	1.500	96,400
2023-01-05	1.480	1.510	1.420	1.460	1.460	152,200
2023-01-04	1.510	1.530	1.420	1.510	1.510	321,400
2023-01-03	1.610	1.630	1.480	1.520	1.520	192,700
2022-12-30	1.650	1.650	1.590	1.620	1.620	52,900
2022-12-29	1.750	1.750	1.600	1.640	1.640	248,400
2022-12-28	1.740	1.760	1.710	1.730	1.730	62,700
2022-12-23	1.650	1.750	1.650	1.740	1.740	135,400

← NewerPage 16 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.