Lithos Group Ltd. (CSE:LITS)
Canada
· Delayed Price · Currency is CAD 0.1900
+0.0100 (5.56%)
May 21, 2025, 4:00 PM EDT
Lithos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -42.11% | 1,000 |
| May 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 26,000 |
| May 20, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | - | - | 2,219 |
| May 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 12.50% | 500 |
| May 15, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 6.67% | 5,950 |
| May 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,000 |
| May 13, 2025 | 0.10 | 0.15 | 0.09 | 0.15 | - | - | 13,500 |
| May 12, 2025 | 0.10 | 0.20 | 0.10 | 0.15 | - | -25.00% | 8,442 |
| May 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 950 |
| May 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -20.00% | 700 |
| May 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25.00% | 100 |
| May 5, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | - | - | 700 |
| May 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 5,000 |
| May 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 800 |
| Apr 30, 2025 | 0.20 | 0.20 | 0.15 | 0.20 | - | 33.33% | 16,050 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | - | -25.00% | 5,315 |
| Apr 28, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | - | - | 2,937 |
| Apr 25, 2025 | 0.20 | 0.30 | 0.20 | 0.20 | - | - | 16,250 |
| Apr 24, 2025 | 0.20 | 0.20 | 0.15 | 0.20 | - | -20.00% | 28,300 |
| Apr 23, 2025 | 0.35 | 0.35 | 0.25 | 0.25 | - | - | 20,700 |
| Apr 22, 2025 | 0.35 | 0.35 | 0.25 | 0.25 | - | - | 64,400 |
| Apr 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 800 |
| Apr 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 3,739 |
| Apr 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 2,900 |
| Apr 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 3,800 |
| Apr 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 1,820 |
| Apr 7, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | - | -37.50% | 69,523 |
| Apr 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 60.00% | 171 |
| Apr 2, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | - | 5,600 |
| Apr 1, 2025 | 0.20 | 0.35 | 0.20 | 0.25 | - | -16.67% | 47,310 |
| Mar 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 4,200 |
| Mar 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20.00% | 500 |
| Mar 26, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | - | 25.00% | 19,700 |
| Mar 25, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | - | - | 5,420 |
| Mar 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 33.33% | 10,500 |
| Mar 21, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | - | -40.00% | 11,250 |
| Mar 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 100 |
| Mar 18, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | - | - | 15,800 |
| Mar 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 217 |
| Mar 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 135 |
| Mar 10, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | - | - | 28,085 |
| Mar 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -16.67% | 1,050 |
| Feb 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 1,203 |
| Feb 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 650 |
| Feb 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20.00% | 901 |
| Feb 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -16.67% | 5,072 |
| Feb 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 14,633 |
| Feb 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 12,433 |
| Feb 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 12,000 |
| Feb 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 8,095 |