Global Li-Ion Graphite Corp. (CSE:LION)
Canada
· Delayed Price · Currency is CAD 0.0250
-0.0150 (-37.50%)
Apr 25, 2025, 3:59 PM EDT
Global Li-Ion Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -37.50% | 600,011 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 1,300 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 41,111 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 33,000 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 101,000 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 22,930 |
| Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 2,005 |
| Apr 9, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | - | 80.00% | 503,000 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 6,000 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 45,000 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| 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 |