Skip to main content
Global Li-Ion Graphite Corp. (CSE:LION)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
-0.0050 (-11.11%)
Feb 21, 2025, 2:33 PM EST

Global Li-Ion Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.050.050.040.04--11.11%393,634
Feb 20, 20250.040.050.040.05-12.50%191,700
Feb 19, 20250.040.040.040.04--11.11%153,000
Feb 18, 20250.040.050.040.05--10.00%103,900
Feb 14, 20250.050.050.050.05--36,000
Feb 13, 20250.050.060.050.05--168,000
Feb 12, 20250.050.050.050.05-25.00%1,207,315
Feb 11, 20250.040.040.040.04--27,499
Feb 10, 20250.040.040.040.04--74,000
Feb 7, 20250.040.040.040.04--21,000
Feb 6, 20250.040.040.040.04--182,674
Feb 5, 20250.050.050.040.04--11.11%274,625
Feb 4, 20250.040.050.040.05-28.57%412,325
Feb 3, 20250.040.040.040.04--13,283
Jan 31, 20250.040.050.040.04--12.50%700,222
Jan 30, 20250.050.050.040.04--11.11%885,233
Jan 29, 20250.040.050.040.05-12.50%213,000
Jan 28, 20250.040.040.040.04-14.29%8,000
Jan 27, 20250.050.050.040.04--12.50%115,000
Jan 24, 20250.040.050.040.04-33.33%842,310
Jan 23, 20250.030.030.030.03--454,000
Jan 22, 20250.030.030.030.03--315,445
Jan 21, 20250.040.040.030.03--14.29%428,100
Jan 20, 20250.030.040.030.04-16.67%357,285
Jan 17, 20250.030.040.030.03--14.29%530,055
Jan 16, 20250.040.040.030.04-16.67%130,200
Jan 15, 20250.030.040.030.03--99,110
Jan 14, 20250.030.030.030.03--12,050
Jan 13, 20250.030.030.030.03-50.00%697,035
Jan 10, 20250.020.020.020.02--20.00%202,000
Jan 9, 20250.030.030.030.03-25.00%300,000
Jan 8, 20250.020.020.020.02-33.33%122,000
Jan 7, 20250.020.020.020.02--5,450
Jan 6, 20250.020.020.020.02--25.00%20,400
Jan 3, 20250.020.020.020.02---
Jan 2, 20250.020.020.020.02---
Dec 31, 20240.020.020.020.02---
Dec 30, 20240.020.020.020.02---
Dec 27, 20240.020.020.020.02--225,000
Dec 24, 20240.020.020.020.02--17,000
Dec 23, 20240.020.020.020.02--50,000
Dec 20, 20240.020.020.020.02---
Dec 19, 20240.020.020.020.02--18,500
Dec 18, 20240.020.020.020.02-33.33%475,050
Dec 17, 20240.020.020.020.02--129,272
Dec 16, 20240.020.020.020.02---
Dec 13, 20240.020.020.020.02--10,000
Dec 12, 20240.020.020.020.02---
Dec 11, 20240.020.020.020.02---
Dec 10, 20240.020.020.020.02--25.00%5,000
Dec 9, 20240.020.020.020.02---
Dec 6, 20240.020.020.020.02---
Dec 5, 20240.020.020.020.02---
Dec 4, 20240.020.020.020.02--23,250
Dec 3, 20240.020.020.020.02-33.33%24,455
Dec 2, 20240.020.020.020.02--130,800
Nov 29, 20240.020.020.020.02--1,075
Nov 28, 20240.020.020.020.02--73,307
Nov 27, 20240.020.020.020.02--302,108
Nov 26, 20240.020.020.020.02--25.00%11,000
Nov 25, 20240.020.020.020.02-33.33%14,000
Nov 22, 20240.020.020.020.02--25.00%3,000
Nov 21, 20240.020.020.020.02--21,000
Nov 20, 20240.020.020.020.02---
Nov 19, 20240.020.020.020.02-33.33%8,820
Nov 18, 20240.020.020.020.02--25.00%229,020
Nov 15, 20240.030.030.020.02--155,000
Nov 14, 20240.020.020.020.02--20.00%399,575
Nov 13, 20240.020.030.020.03-25.00%13,729
Nov 12, 20240.020.020.020.02---
Nov 11, 20240.020.020.020.02--2,100
Nov 8, 20240.020.020.020.02---
Nov 7, 20240.020.020.020.02--11,115
Nov 6, 20240.020.020.020.02--20.00%13,000
Nov 5, 20240.030.030.030.03---
Nov 4, 20240.030.030.030.03---
Nov 1, 20240.030.030.030.03---
Oct 31, 20240.030.030.030.03---
Oct 30, 20240.030.030.030.03--28.57%235,000
Oct 29, 20240.040.040.040.04---
Oct 28, 20240.040.040.040.04---
Oct 25, 20240.040.040.040.04---
Oct 24, 20240.040.040.040.04---
Oct 23, 20240.030.040.020.04-40.00%2,879,795
Oct 22, 20240.030.030.030.03---
Oct 21, 20240.030.030.030.03---
Oct 18, 20240.030.030.030.03---
Oct 17, 20240.030.030.030.03---
Oct 16, 20240.030.030.030.03--199,000
Oct 15, 20240.030.030.030.03---
Oct 11, 20240.030.030.030.03--49,000
Oct 10, 20240.030.030.030.03--1,064,000
Oct 9, 20240.030.030.030.03---
Oct 8, 20240.030.030.030.03---
Oct 7, 20240.020.030.020.03--82,000
Oct 4, 20240.030.030.030.03---
Oct 3, 20240.030.030.030.03---
Oct 2, 20240.020.030.020.03--12,333
Oct 1, 20240.030.030.030.03--25,000
Sep 30, 20240.030.030.030.03---