Lithos Group Ltd. (CSE:LITS)
Canada · Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
At close: Mar 20, 2026
Lithos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,014 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 5,000 |
| Mar 17, 2026 | 0.14 | 0.17 | 0.12 | 0.17 | 0.17 | 30.77% | 26,000 |
| Mar 16, 2026 | 0.25 | 0.29 | 0.13 | 0.13 | 0.13 | -48.00% | 12,072 |
| Mar 13, 2026 | 0.15 | 0.25 | 0.15 | 0.25 | 0.25 | 72.41% | 27,000 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 123.08% | 2,000 |
| Mar 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -55.17% | 502 |
| Mar 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,000 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 2,000 |
| Feb 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.68% | 5,149 |
| Feb 20, 2026 | 0.12 | 0.16 | 0.11 | 0.16 | 0.16 | 106.67% | 35,000 |
| Feb 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -40.00% | 1,065 |
| Feb 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 108.33% | 7,054 |
| Feb 11, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -50.00% | 3,105 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 2,000 |
| Feb 6, 2026 | 0.09 | 0.10 | 0.06 | 0.10 | 0.10 | 11.11% | 69,000 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -21.74% | 7,000 |
| Jan 30, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | - | 17,765 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 27.78% | 3,435 |
| Jan 19, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 20,800 |
| Jan 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 88,099 |
| Jan 14, 2026 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 80.00% | 121,333 |
| Jan 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 1,000 |
| Jan 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Jan 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 84,000 |
| Jan 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Dec 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 33.33% | 1,769 |
| Dec 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -35.71% | 2,000 |
| Dec 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 35,000 |
| Dec 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 33,500 |
| Dec 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -30.00% | 31,400 |
| Dec 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -20.00% | 500 |
| Dec 19, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 25.00% | 1,907 |
| Dec 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 66.67% | 17,000 |
| Dec 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -40.00% | 9,000 |
| Dec 16, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 66.67% | 33,000 |
| Dec 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 23,800 |
| Dec 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -40.00% | 817 |
| Dec 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -33.33% | 500 |
| Nov 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 50.00% | 3,850 |
| Nov 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 500 |
| Nov 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 81.82% | 3,450 |
| Nov 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -31.25% | 3,073 |
| Nov 18, 2025 | 0.08 | 0.08 | 0.01 | 0.08 | 0.08 | -11.11% | 7,900 |