LithiumBank Resources Corp. (LBNKF)
OTCMKTS · Delayed Price · Currency is USD
0.4606
+0.0791 (20.72%)
At close: Dec 5, 2025
LithiumBank Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.40 | 0.48 | 0.40 | 0.46 | 0.46 | 20.73% | 146,330 |
| Dec 4, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -6.13% | 7,287 |
| Dec 3, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | 0.59% | 11,350 |
| Dec 2, 2025 | 0.43 | 0.43 | 0.37 | 0.40 | 0.40 | -7.95% | 144,065 |
| Dec 1, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -0.54% | 106,622 |
| Nov 28, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -0.16% | 54,745 |
| Nov 26, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | 0.45% | 104,825 |
| Nov 25, 2025 | 0.41 | 0.45 | 0.39 | 0.44 | 0.44 | 23.98% | 192,447 |
| Nov 24, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -11.28% | 20,766 |
| Nov 21, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 4.71% | 17,010 |
| Nov 20, 2025 | 0.40 | 0.43 | 0.38 | 0.38 | 0.38 | -5.73% | 32,491 |
| Nov 19, 2025 | 0.33 | 0.41 | 0.33 | 0.41 | 0.41 | 32.85% | 23,293 |
| Nov 18, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 22.49% | 53,950 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 15,005 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.09% | 50,045 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.84% | 31,600 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.58% | 100 |
| Nov 10, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 7.04% | 26,800 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 13,002 |
| Nov 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 7.14% | 9,500 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.15% | 14,800 |
| Nov 4, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -11.35% | 135,828 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.21% | 3,300 |
| Oct 31, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.56% | 54,750 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.41% | 600 |
| Oct 29, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | 3.39% | 15,551 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,400 |
| Oct 27, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -6.79% | 63,230 |
| Oct 24, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 2.10% | 13,791 |
| Oct 23, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 5.48% | 120,035 |
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.34% | 124,139 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | 3.72% | 29,017 |
| Oct 20, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 10.25% | 4,535 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.31% | 7,702 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -13.91% | 80,269 |
| Oct 15, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -3.83% | 82,570 |
| Oct 14, 2025 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | 21.93% | 52,410 |
| Oct 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 1.04% | 96,320 |
| Oct 10, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 9.46% | 33,722 |
| Oct 9, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 6.23% | 43,083 |
| Oct 8, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 202,650 |
| Oct 7, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.28% | 18,436 |
| Oct 6, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -12.69% | 34,226 |
| Oct 3, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 10.64% | 19,600 |
| Oct 1, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 6.65% | 76,401 |
| Sep 30, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -8.59% | 34,100 |
| Sep 29, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 6.48% | 14,838 |
| Sep 26, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -5.70% | 5,309 |
| Sep 25, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 6.10% | 30,549 |
| Sep 24, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.05% | 62,900 |