Skip to main content
Lithos Group Ltd. (NEO: LITS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0300
-0.0050 (-14.29%)
Dec 19, 2024, 12:49 PM EST

Lithos Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.040.040.030.04-16.67%395,435
Dec 19, 20240.030.030.030.03--14.29%29,665
Dec 18, 20240.030.040.030.04--30,000
Dec 17, 20240.030.040.030.04--21,994
Dec 16, 20240.040.040.040.04--12.50%155,000
Dec 13, 20240.040.040.040.04-14.29%187,000
Dec 12, 20240.040.040.030.04--1,891,750
Dec 11, 20240.050.050.040.04--12.50%661,500
Dec 10, 20240.050.050.040.04--20.00%143,854
Dec 9, 20240.050.050.040.05-25.00%1,134,777
Dec 6, 20240.040.040.040.04--7,000
Dec 5, 20240.050.050.040.04--46,575
Dec 4, 20240.050.050.040.04--204,000
Dec 3, 20240.040.050.040.04--11.11%727,549
Dec 2, 20240.050.050.050.05--18.18%90,561
Nov 29, 20240.050.060.050.06-37.50%48,118
Nov 28, 20240.050.060.040.04--27.27%79,000
Nov 27, 20240.060.060.060.06--30,000
Nov 26, 20240.050.060.050.06--32,000
Nov 25, 20240.050.060.050.06-22.22%158,284
Nov 22, 20240.050.060.050.05--137,264
Nov 21, 20240.050.060.050.05--18.18%266,655
Nov 20, 20240.060.060.050.06--111,575
Nov 19, 20240.060.060.060.06--21.43%30,000
Nov 18, 20240.060.070.060.07-55.56%141,000
Nov 15, 20240.070.070.050.05--25.00%156,298
Nov 14, 20240.070.080.060.06--98,000
Nov 13, 20240.070.070.060.06--25.00%39,500
Nov 12, 20240.080.080.070.08--71,000
Nov 11, 20240.080.080.080.08-6.67%5,000
Nov 8, 20240.070.080.070.08-7.14%151,000
Nov 7, 20240.070.080.070.07-16.67%212,000
Nov 6, 20240.080.080.060.06--29.41%276,527
Nov 5, 20240.080.090.070.09-6.25%111,785
Nov 4, 20240.080.080.080.08-6.67%1,012
Nov 1, 20240.080.080.080.08--14,200
Oct 31, 20240.070.090.070.08--6.25%32,600
Oct 30, 20240.080.110.080.08-14.29%178,000
Oct 29, 20240.070.080.070.07-7.69%64,450
Oct 28, 20240.070.070.060.07--23.53%301,000
Oct 25, 20240.060.100.050.09-41.67%1,695,558
Oct 24, 20240.050.060.040.06-33.33%1,437,650
Oct 23, 20240.070.080.040.05--25.00%9,006,663
Oct 22, 20240.090.090.060.06-33.33%168,872
Oct 21, 20240.100.110.050.05--55.00%240,925
Oct 18, 20240.090.100.080.10--2,800
Oct 17, 20240.100.100.090.10--38,073
Oct 16, 20240.100.100.090.10--145,987
Oct 15, 20240.100.100.100.10--9.09%63,095
Oct 11, 20240.140.140.100.11--15.38%637,709
Oct 10, 20240.140.150.130.13-4.00%14,481
Oct 9, 20240.120.130.120.13-4.17%15,255
Oct 8, 20240.120.120.120.12--4.00%67,825
Oct 7, 20240.130.130.130.13--3.85%1,653
Oct 4, 20240.130.130.130.13--7.14%5,680
Oct 3, 20240.140.140.120.14-16.67%13,000
Oct 2, 20240.130.130.120.12--7.69%31,700
Oct 1, 20240.140.140.130.13--3.70%220,000
Sep 30, 20240.150.150.140.14--3.57%71,500
Sep 27, 20240.140.170.120.14--182,500
Sep 26, 20240.140.140.140.14--6.67%7,000
Sep 25, 20240.140.150.130.15--11.76%62,408
Sep 24, 20240.170.170.170.17-41.67%1,200
Sep 23, 20240.180.180.120.12--4,660
Sep 20, 20240.170.170.120.12--7.69%5,000
Sep 19, 20240.140.200.120.13-44.44%367,317
Sep 18, 20240.160.160.090.09--41.94%195,455
Sep 17, 20240.170.170.160.16--8.82%47,000
Sep 16, 20240.170.170.170.17--10.53%12,000
Sep 13, 20240.170.190.160.19-35.71%32,200
Sep 12, 20240.150.150.140.14--6.67%4,020
Sep 11, 20240.160.160.150.15--3,000
Sep 10, 20240.160.160.150.15--6.25%11,000
Sep 9, 20240.180.180.160.16--5.88%6,626
Sep 6, 20240.160.170.160.17-6.25%9,025
Sep 5, 20240.160.160.160.16-6.67%1,000
Sep 4, 20240.150.160.140.15--6.25%29,500
Sep 3, 20240.190.190.150.16-6.67%37,200
Aug 30, 20240.160.160.150.15--34,500
Aug 29, 20240.180.180.150.15--14.29%89,000
Aug 28, 20240.170.190.140.18-9.37%89,420
Aug 27, 20240.170.170.160.16--5.88%36,880
Aug 26, 20240.180.180.160.17--5.56%48,704
Aug 23, 20240.190.190.180.18--5.26%50,500
Aug 22, 20240.190.190.190.19--2,222
Aug 21, 20240.200.200.190.19--5.00%5,000
Aug 20, 20240.200.200.200.20--69,696
Aug 19, 20240.200.200.200.20--4,500
Aug 16, 20240.200.200.200.20--6.98%2,900
Aug 15, 20240.220.220.220.22---
Aug 14, 20240.200.220.190.22-2.38%5,150
Aug 13, 20240.220.220.200.21--4.55%202,468
Aug 12, 20240.210.220.210.22-10.00%10,500
Aug 9, 20240.200.220.200.20--3,571
Aug 8, 20240.240.240.200.20--7,000
Aug 7, 20240.230.230.200.20--20.00%33,500
Aug 6, 20240.250.250.250.25-2.04%50,050
Aug 2, 20240.250.250.250.25--1,000
Aug 1, 20240.240.250.230.25-2.08%1,016,895
Jul 31, 20240.230.250.230.24--54,500