Lithium Ionic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	1.480	1.480	1.420	1.470	1.470	301,100
2022-09-27	1.450	1.510	1.440	1.460	1.460	199,400
2022-09-26	1.540	1.605	1.420	1.440	1.440	403,000
2022-09-23	1.560	1.560	1.450	1.510	1.510	279,600
2022-09-22	1.620	1.650	1.530	1.550	1.550	428,500
2022-09-21	1.710	1.710	1.580	1.600	1.600	661,400
2022-09-20	1.710	1.770	1.640	1.660	1.660	583,200
2022-09-19	1.610	1.750	1.520	1.700	1.700	1,012,800
2022-09-16	1.540	1.650	1.530	1.600	1.600	1,277,600
2022-09-15	1.790	1.790	1.440	1.470	1.470	583,300
2022-09-14	1.800	1.840	1.670	1.770	1.770	1,464,100
2022-09-13	1.790	1.790	1.660	1.740	1.740	387,800
2022-09-12	1.800	1.820	1.700	1.820	1.820	616,400
2022-09-09	1.730	1.830	1.690	1.780	1.780	1,255,600
2022-09-08	1.580	1.710	1.560	1.710	1.710	645,000
2022-09-07	1.580	1.630	1.430	1.610	1.610	2,549,400
2022-09-06	1.410	1.570	1.400	1.570	1.570	747,800
2022-09-02	1.390	1.420	1.330	1.420	1.420	442,300
2022-09-01	1.430	1.430	1.320	1.380	1.380	682,200
2022-08-31	1.390	1.440	1.260	1.440	1.440	761,400
2022-08-30	1.320	1.420	1.320	1.380	1.380	1,833,600
2022-08-29	1.300	1.320	1.250	1.290	1.290	131,900
2022-08-26	1.390	1.470	1.280	1.300	1.300	325,800
2022-08-25	1.400	1.400	1.350	1.400	1.400	223,500
2022-08-24	1.350	1.440	1.340	1.390	1.390	778,300
2022-08-23	1.190	1.350	1.180	1.350	1.350	620,600
2022-08-22	1.150	1.180	1.070	1.180	1.180	239,000
2022-08-19	1.180	1.180	1.140	1.160	1.160	65,600
2022-08-18	1.220	1.220	1.160	1.160	1.160	52,200
2022-08-17	1.280	1.280	1.160	1.160	1.160	146,100
2022-08-16	1.250	1.270	1.190	1.250	1.250	804,500
2022-08-15	1.330	1.330	1.220	1.280	1.280	70,900
2022-08-12	1.300	1.400	1.260	1.330	1.330	421,300
2022-08-11	1.350	1.350	1.270	1.280	1.280	517,600
2022-08-10	1.330	1.340	1.250	1.320	1.320	3,602,500
2022-08-09	1.320	1.380	1.210	1.320	1.320	491,000
2022-08-08	1.280	1.350	1.240	1.300	1.300	268,500
2022-08-05	1.220	1.280	1.220	1.270	1.270	265,900
2022-08-04	1.170	1.220	1.130	1.220	1.220	345,400
2022-08-03	1.190	1.220	1.130	1.170	1.170	142,200
2022-08-02	1.170	1.220	1.130	1.200	1.200	476,300
2022-07-29	1.140	1.170	1.110	1.170	1.170	631,400
2022-07-28	1.040	1.140	1.040	1.130	1.130	1,677,400
2022-07-27	1.000	1.050	0.950	1.040	1.040	519,300
2022-07-26	1.000	1.050	0.980	1.020	1.020	3,748,700
2022-07-25	0.990	1.000	0.920	0.950	0.950	265,700
2022-07-22	0.960	1.040	0.950	0.990	0.990	479,600
2022-07-21	0.920	0.950	0.880	0.950	0.950	1,899,900
2022-07-20	0.950	0.960	0.920	0.940	0.940	798,100
2022-07-19	0.900	0.980	0.880	0.920	0.920	477,000
2022-07-18	0.880	0.920	0.860	0.900	0.900	312,800
2022-07-15	0.800	0.880	0.800	0.880	0.880	1,774,800
2022-07-14	0.840	0.840	0.750	0.800	0.800	117,100
2022-07-13	0.830	0.870	0.800	0.850	0.850	1,319,200
2022-07-12	0.810	0.810	0.710	0.800	0.800	1,042,900
2022-07-11	0.840	0.850	0.820	0.830	0.830	169,100
2022-07-08	0.800	0.870	0.800	0.830	0.830	315,500
2022-07-07	0.790	0.850	0.700	0.800	0.800	365,400
2022-07-06	0.830	0.830	0.750	0.790	0.790	135,100
2022-07-05	0.900	0.900	0.800	0.850	0.850	65,100

← NewerPage 18 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.