UK markets closed

Lithium Ionic Corp. (LTH.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.8200+0.0300 (+3.80%)
As of 02:52PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.80000.82000.77000.82000.820061,480
03 May 2024------
02 May 20240.77000.85000.72000.80000.8000259,900
01 May 20240.74000.77000.72000.77000.770043,700
30 Apr 20240.74000.78000.73000.73000.730076,700
29 Apr 20240.78000.82000.73000.74000.7400349,500
26 Apr 20240.65000.76000.65000.74000.7400270,300
25 Apr 20240.67000.67000.62000.65000.6500280,100
24 Apr 20240.70000.70000.65000.67000.6700228,000
23 Apr 20240.69000.71000.68000.69000.690073,500
22 Apr 20240.71000.71000.68000.68000.6800142,400
19 Apr 20240.71000.71000.70000.70000.700013,500
18 Apr 20240.73000.73000.69000.70000.7000234,600
17 Apr 20240.73000.75000.72000.73000.7300192,000
16 Apr 20240.74000.74000.69000.72000.7200244,400
15 Apr 20240.75000.75000.72000.73000.7300198,800
12 Apr 20240.85000.85000.74000.74000.7400531,700
11 Apr 20240.77000.85000.74000.76000.76001,111,900
10 Apr 20240.73000.75000.72000.74000.74001,121,500
09 Apr 20240.73000.74000.71000.73000.7300551,700
08 Apr 20240.75000.76000.73000.74000.7400596,600
05 Apr 20240.74000.75000.73000.75000.7500308,600
04 Apr 20240.71000.83000.71000.71000.7100504,500
03 Apr 20240.73000.74000.69000.69000.6900333,300
02 Apr 20240.70000.73000.69000.72000.7200360,000
01 Apr 20240.72000.72000.69000.69000.6900364,500
28 Mar 20240.72000.74000.70000.71000.7100217,200
27 Mar 20240.72000.73000.69000.69000.6900258,800
26 Mar 20240.75000.75000.70000.70000.7000489,400
25 Mar 20240.75000.76000.70000.76000.76002,238,300
22 Mar 20240.80000.80000.77000.77000.7700124,800
21 Mar 20240.82000.84000.78000.80000.8000165,000
20 Mar 20240.84000.84000.80500.82000.8200116,100
19 Mar 20240.86000.87000.81000.82000.8200179,400
18 Mar 20240.91000.91000.86000.87000.8700120,500
15 Mar 20240.92000.92000.88000.88000.8800153,700
14 Mar 20240.92000.94000.87000.91000.9100140,100
13 Mar 20240.93000.94000.89000.89000.890091,700
12 Mar 20240.97000.97000.91500.92000.9200132,000
11 Mar 20240.95000.98000.95000.95000.950085,300
08 Mar 20240.98000.99000.92000.95000.9500203,700
07 Mar 20240.97001.00000.95000.95000.9500178,500
06 Mar 20240.91000.96000.91000.95000.9500266,600
05 Mar 20241.00001.00000.92000.92000.9200148,800
04 Mar 20241.00001.05001.00001.01001.0100145,100
01 Mar 20240.95001.02500.95001.00001.0000497,800
29 Feb 20240.92000.96000.92000.93000.9300389,000
28 Feb 20240.88000.92000.88000.91000.9100607,700
27 Feb 20240.90000.90000.85000.86000.8600426,600
26 Feb 20240.93000.94000.91000.91000.910066,900
23 Feb 20241.02001.02000.93000.95000.9500119,400
22 Feb 20241.03001.06000.99001.02001.0200168,600
21 Feb 20240.97001.02000.97001.02001.0200147,600
20 Feb 20241.05001.05500.94000.96000.9600859,800
16 Feb 20240.87001.03000.85001.01001.0100774,200
15 Feb 20240.85000.87000.83000.85000.8500628,100
14 Feb 20240.86000.88000.83000.83000.8300107,800
13 Feb 20240.86000.88000.81000.85000.8500328,500
12 Feb 20240.88000.91000.86000.86000.8600256,400
09 Feb 20240.87000.91000.87000.89000.890091,100
08 Feb 20240.84000.86000.81000.86000.8600874,400
07 Feb 20240.85000.87000.82500.84000.8400325,700
06 Feb 20240.85000.85000.81500.83000.8300407,100
05 Feb 20240.92000.92000.84000.85000.8500574,100
02 Feb 20240.97000.97000.90000.91000.9100328,400
01 Feb 20240.94001.01500.94000.96000.9600486,800
31 Jan 20241.00001.00500.93000.94000.9400358,000
30 Jan 20241.06001.06001.00001.00001.0000215,400
29 Jan 20241.05001.06000.98001.04001.0400413,700
26 Jan 20241.07001.08001.03001.03001.0300318,100
25 Jan 20241.11001.11001.03001.07001.0700113,200
24 Jan 20241.06001.12001.05001.10001.1000316,500
23 Jan 20241.06001.07001.02001.04001.0400155,700
22 Jan 20241.08001.08001.00001.06001.0600561,200
19 Jan 20241.19001.19001.03001.08001.08003,163,200
18 Jan 20241.17001.21001.15001.20001.2000948,400
17 Jan 20241.24001.24001.13001.15001.1500451,100
16 Jan 20241.34001.34001.21001.25001.2500437,900
15 Jan 20241.36001.36001.28001.33001.3300159,600
12 Jan 20241.25001.36001.20001.34001.3400984,000
11 Jan 20241.32001.32001.17001.25001.2500518,400
10 Jan 20241.40001.40001.24501.30001.3000649,000
09 Jan 20241.47001.50001.33001.34001.3400844,700
08 Jan 20241.59001.59001.45001.45001.4500306,300
05 Jan 20241.56001.62001.56001.60001.600078,300
04 Jan 20241.57001.61001.56001.59001.5900482,700
03 Jan 20241.68001.69001.57001.57001.5700434,000
02 Jan 20241.73001.75001.67001.69001.6900143,300
29 Dec 20231.75001.78001.66001.75001.7500218,600
28 Dec 20231.68001.78001.66001.73001.7300123,900
27 Dec 20231.70001.74001.69001.69001.6900179,100
22 Dec 20231.84001.84001.73501.75001.7500217,700
21 Dec 20231.63001.77001.63001.74001.7400483,000
20 Dec 20231.60001.67001.54501.63001.6300741,600
19 Dec 20231.50001.56001.50001.53001.5300152,600
18 Dec 20231.52001.52001.50001.50001.5000270,100
15 Dec 20231.53001.54001.51001.52001.5200423,900
14 Dec 20231.58001.60001.46001.53001.5300397,000
13 Dec 20231.48001.59001.47001.57001.5700268,100
12 Dec 20231.53001.54001.46001.47001.4700631,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...