Global Li-Ion Graphite Corp. (CSE:LION)
Canada
· Delayed Price · Currency is CAD 0.0300
-0.0050 (-14.29%)
Mar 28, 2025, 3:31 PM EST
Global Li-Ion Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 110,000 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 4,000 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 52,000 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 15,250 |
| Mar 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 60.00% | 860,900 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 45,000 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,000 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 26,634 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 8,000 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 32,666 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,200 |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 35,000 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 9,050 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 242,001 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 26,000 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 9,249 |
| Feb 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 2,000 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 1,169,000 |
| Feb 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 393,634 |
| Feb 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 191,700 |
| Feb 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 153,000 |
| Feb 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | -10.00% | 103,900 |
| Feb 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 36,000 |
| Feb 13, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | - | 168,000 |
| Feb 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 1,207,315 |
| Feb 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 27,499 |
| Feb 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 74,000 |
| Feb 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 21,000 |
| Feb 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 182,674 |
| Feb 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 274,625 |
| Feb 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 28.57% | 412,325 |
| Feb 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 13,283 |
| Jan 31, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | -12.50% | 700,222 |
| Jan 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 885,233 |
| Jan 29, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 213,000 |
| Jan 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 8,000 |
| Jan 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -12.50% | 115,000 |
| Jan 24, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | 33.33% | 842,310 |
| Jan 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 454,000 |
| Jan 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 315,445 |
| Jan 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 428,100 |
| Jan 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 357,285 |