Lithium Ionic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.890	0.910	0.890	0.910	0.910	1,000
2022-06-30	0.890	0.920	0.845	0.920	0.920	256,500
2022-06-29	0.900	0.900	0.850	0.900	0.900	70,400
2022-06-28	1.010	1.020	0.860	0.900	0.900	177,900
2022-06-27	0.960	0.990	0.940	0.990	0.990	170,000
2022-06-24	1.000	1.010	0.970	0.990	0.990	70,200
2022-06-23	1.000	1.000	0.910	0.990	0.990	144,100
2022-06-22	1.010	1.100	0.940	1.000	1.000	434,300
2022-06-21	0.980	0.990	0.890	0.990	0.990	699,400
2022-06-20	1.030	1.030	0.950	0.980	0.980	190,300
2022-06-17	1.050	1.120	1.000	1.080	1.080	69,700
2022-06-16	1.130	1.130	1.000	1.030	1.030	348,900
2022-06-15	1.110	1.140	1.070	1.130	1.130	232,000
2022-06-14	1.170	1.250	1.130	1.160	1.160	244,600
2022-06-13	1.240	1.240	1.050	1.130	1.130	416,900
2022-06-10	1.220	1.400	1.200	1.330	1.330	394,600
2022-06-09	1.220	1.250	1.190	1.230	1.230	857,200
2022-06-08	1.400	1.400	1.200	1.250	1.250	602,800
2022-06-07	1.490	1.490	1.400	1.440	1.440	283,600
2022-06-06	1.600	1.600	1.450	1.500	1.500	256,200
2022-06-03	1.540	1.570	1.360	1.500	1.500	3,945,100
2022-06-02	1.210	1.500	1.200	1.450	1.450	2,137,200
2022-06-01	1.270	1.280	1.100	1.190	1.190	1,686,400
2022-05-31	1.240	1.340	1.220	1.240	1.240	1,509,600
2022-05-30	1.250	1.300	1.200	1.200	1.200	162,700
2022-05-27	1.110	1.280	1.110	1.220	1.220	1,283,500
2022-05-26	0.950	1.220	0.930	1.120	1.120	2,715,200
2022-05-25	1.110	1.110	0.900	0.940	0.940	1,642,100
2022-05-24	1.000	1.070	0.900	0.990	0.990	2,070,600
2022-05-20	0.480	0.480	0.480	0.480	0.782	0
2022-05-19	0.480	0.480	0.480	0.480	0.782	0
2022-05-18	0.480	0.480	0.480	0.480	0.782	0
2022-05-17	0.480	0.480	0.480	0.480	0.782	0
2022-05-16	0.480	0.480	0.480	0.480	0.782	0
2022-05-13	0.480	0.480	0.480	0.480	0.782	0
2022-05-12	0.480	0.480	0.480	0.480	0.782	0
2022-05-11	0.480	0.480	0.480	0.480	0.782	0
2022-05-10	0.480	0.480	0.480	0.480	0.782	0
2022-05-09	0.480	0.480	0.480	0.480	0.782	0
2022-05-06	0.480	0.480	0.480	0.480	0.782	0
2022-05-05	0.480	0.480	0.480	0.480	0.782	0
2022-05-04	0.480	0.480	0.480	0.480	0.782	0
2022-05-03	0.480	0.480	0.480	0.480	0.782	0
2022-05-02	0.480	0.480	0.480	0.480	0.782	0
2022-04-29	0.480	0.480	0.480	0.480	0.782	0
2022-04-28	0.480	0.480	0.480	0.480	0.782	0
2022-04-27	0.480	0.480	0.480	0.480	0.782	0
2022-04-26	0.480	0.480	0.480	0.480	0.782	0
2022-04-25	0.480	0.480	0.480	0.480	0.782	0
2022-04-22	0.480	0.480	0.480	0.480	0.782	0
2022-04-21	0.480	0.480	0.480	0.480	0.782	0
2022-04-20	0.480	0.480	0.480	0.480	0.782	0
2022-04-19	0.480	0.480	0.480	0.480	0.782	0
2022-04-18	0.480	0.480	0.480	0.480	0.782	0
2022-04-14	0.480	0.480	0.480	0.480	0.782	0
2022-04-13	0.480	0.480	0.480	0.480	0.782	0
2022-04-12	0.480	0.480	0.480	0.480	0.782	0
2022-04-11	0.480	0.480	0.480	0.480	0.782	0
2022-04-08	0.480	0.480	0.480	0.480	0.782	0
2022-04-07	0.480	0.480	0.480	0.480	0.782	0

← NewerPage 19 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.