Lithium Ionic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	1.670	1.690	1.560	1.670	1.670	156,900
2022-12-21	1.740	1.790	1.620	1.670	1.670	157,400
2022-12-20	1.650	1.740	1.650	1.700	1.700	266,100
2022-12-19	1.620	1.660	1.600	1.630	1.630	53,700
2022-12-16	1.770	1.780	1.580	1.600	1.600	162,500
2022-12-15	1.780	1.830	1.700	1.770	1.770	526,200
2022-12-14	1.820	1.820	1.750	1.780	1.780	65,400
2022-12-13	1.900	1.940	1.810	1.820	1.820	88,300
2022-12-12	1.960	1.960	1.800	1.850	1.850	102,200
2022-12-09	1.990	2.010	1.900	1.970	1.970	159,700
2022-12-08	1.850	2.020	1.850	2.020	2.020	314,400
2022-12-07	1.900	1.900	1.800	1.850	1.850	391,900
2022-12-06	1.870	1.930	1.850	1.890	1.890	171,500
2022-12-05	1.750	1.850	1.750	1.840	1.840	387,700
2022-12-02	1.710	1.750	1.710	1.750	1.750	132,700
2022-12-01	1.710	1.740	1.680	1.720	1.720	486,200
2022-11-30	1.650	1.700	1.620	1.700	1.700	429,200
2022-11-29	1.650	1.660	1.600	1.650	1.650	258,700
2022-11-28	1.730	1.750	1.630	1.640	1.640	240,100
2022-11-25	1.810	1.820	1.695	1.730	1.730	135,400
2022-11-24	1.790	1.810	1.780	1.790	1.790	49,700
2022-11-23	1.790	1.790	1.720	1.770	1.770	32,900
2022-11-22	1.770	1.780	1.690	1.780	1.780	119,100
2022-11-21	1.830	1.830	1.720	1.770	1.770	182,000
2022-11-18	1.800	1.810	1.720	1.810	1.810	140,800
2022-11-17	1.780	1.800	1.780	1.800	1.800	15,400
2022-11-16	1.890	1.890	1.760	1.780	1.780	1,382,500
2022-11-15	1.950	1.950	1.860	1.880	1.880	278,100
2022-11-14	1.810	1.940	1.800	1.920	1.920	773,600
2022-11-11	1.780	1.800	1.740	1.800	1.800	145,800
2022-11-10	1.710	1.780	1.710	1.760	1.760	514,000
2022-11-09	1.670	1.700	1.610	1.650	1.650	530,600
2022-11-08	1.680	1.720	1.600	1.680	1.680	370,200
2022-11-07	1.760	1.760	1.630	1.680	1.680	451,800
2022-11-04	1.680	1.750	1.670	1.730	1.730	1,235,500
2022-11-03	1.680	1.680	1.620	1.650	1.650	76,500
2022-11-02	1.670	1.700	1.630	1.690	1.690	173,600
2022-11-01	1.600	1.650	1.600	1.640	1.640	160,900
2022-10-31	1.610	1.630	1.450	1.580	1.580	345,600
2022-10-28	1.620	1.630	1.590	1.600	1.600	722,600
2022-10-27	1.620	1.640	1.590	1.610	1.610	31,800
2022-10-26	1.640	1.670	1.570	1.600	1.600	435,400
2022-10-25	1.510	1.600	1.510	1.580	1.580	229,900
2022-10-24	1.460	1.540	1.460	1.500	1.500	375,700
2022-10-21	1.420	1.500	1.410	1.440	1.440	126,900
2022-10-20	1.430	1.480	1.420	1.430	1.430	202,900
2022-10-19	1.450	1.480	1.410	1.420	1.420	79,600
2022-10-18	1.370	1.470	1.370	1.440	1.440	212,800
2022-10-17	1.310	1.370	1.310	1.360	1.360	55,900
2022-10-14	1.400	1.400	1.270	1.310	1.310	1,022,000
2022-10-13	1.380	1.400	1.360	1.370	1.370	159,400
2022-10-12	1.400	1.420	1.360	1.380	1.380	99,300
2022-10-11	1.590	1.590	1.350	1.420	1.420	471,600
2022-10-07	1.600	1.640	1.560	1.590	1.590	123,100
2022-10-06	1.570	1.580	1.550	1.580	1.580	113,500
2022-10-05	1.520	1.600	1.520	1.570	1.570	631,900
2022-10-04	1.490	1.530	1.490	1.500	1.500	205,700
2022-10-03	1.430	1.480	1.420	1.460	1.460	106,800
2022-09-30	1.370	1.420	1.340	1.410	1.410	273,900
2022-09-29	1.440	1.450	1.370	1.380	1.380	304,300

← NewerPage 17 of 22 · 1,261 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.