Lithos Group Ltd. (LITSD)
OTCMKTS
· Delayed Price · Currency is USD
0.1400
+0.0106 (8.15%)
At close: May 21, 2025
Lithos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 0.19 | 0.19 | 0.14 | 0.14 | 0.14 | 8.11% | 1,597 |
| May 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 14.70% | 3,544 |
| May 15, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 31.28% | 6,834 |
| May 14, 2025 | 0.01 | 0.09 | 0.01 | 0.09 | 0.09 | 0.23% | 7,483 |
| May 13, 2025 | 0.01 | 0.16 | 0.01 | 0.09 | 0.09 | -34.00% | 1,935 |
| May 12, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -12.16% | 4,819 |
| May 9, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | - | 1,053 |
| May 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 1,655 |
| May 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 34 |
| May 6, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 3.45% | 60 |
| May 5, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 2.55% | 2,052 |
| May 2, 2025 | 0.16 | 0.17 | 0.12 | 0.14 | 0.14 | -6.36% | 1,356 |
| May 1, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -14.20% | 2,120 |
| Apr 30, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 30.37% | 2,670 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 2.27% | 3,045 |
| Apr 28, 2025 | 0.19 | 0.19 | 0.13 | 0.13 | 0.13 | -22.81% | 797 |
| Apr 25, 2025 | 0.20 | 0.20 | 0.15 | 0.17 | 0.17 | 37.90% | 2,124 |
| Apr 24, 2025 | 0.15 | 0.17 | 0.12 | 0.12 | 0.12 | -23.22% | 4,228 |
| Apr 23, 2025 | 0.26 | 0.26 | 0.16 | 0.16 | 0.16 | -26.59% | 16,502 |
| Apr 22, 2025 | 0.24 | 0.26 | 0.22 | 0.22 | 0.22 | -0.90% | 72,472 |
| Apr 21, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 5.41% | 500 |
| Apr 17, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 12.56% | 2,820 |
| Apr 16, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -6.45% | 2,935 |
| Apr 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 3,680 |
| Apr 14, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -21.05% | 215 |
| Apr 11, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 13.15% | 2,039 |
| Apr 10, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | 6.05% | 1,486 |
| Apr 9, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.77% | 1,769 |
| Apr 8, 2025 | 0.19 | 0.22 | 0.18 | 0.19 | 0.19 | 6.69% | 13,513 |
| Apr 7, 2025 | 0.23 | 0.23 | 0.18 | 0.18 | 0.18 | -12.06% | 49,223 |
| Apr 4, 2025 | 0.17 | 0.23 | 0.17 | 0.20 | 0.20 | 24.38% | 10,639 |
| Apr 3, 2025 | 0.16 | 0.20 | 0.16 | 0.16 | 0.16 | -22.33% | 10,165 |
| Apr 2, 2025 | 0.29 | 0.29 | 0.20 | 0.21 | 0.21 | 0.49% | 3,312 |
| Apr 1, 2025 | 0.18 | 0.26 | 0.15 | 0.21 | 0.21 | 34.16% | 83,407 |
| Mar 31, 2025 | 0.22 | 0.26 | 0.15 | 0.15 | 0.15 | -29.91% | 2,050 |
| Mar 28, 2025 | 0.17 | 0.22 | 0.17 | 0.22 | 0.22 | 1.40% | 4,254 |
| Mar 27, 2025 | 0.15 | 0.22 | 0.14 | 0.22 | 0.22 | 18.13% | 1,848 |
| Mar 26, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 30.09% | 22,306 |
| Mar 25, 2025 | 0.10 | 0.18 | 0.10 | 0.14 | 0.14 | -6.73% | 4,841 |
| Mar 24, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 36.36% | 12,770 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.11 | 0.11 | 0.11 | -21.43% | 7,143 |
| Mar 20, 2025 | 0.20 | 0.20 | 0.13 | 0.14 | 0.14 | -6.85% | 3,092 |
| Mar 19, 2025 | 0.13 | 0.20 | 0.13 | 0.15 | 0.15 | -8.63% | 167 |
| Mar 18, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -9.62% | 4,007 |
| Mar 17, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | -6.19% | 907 |
| Mar 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.96% | 183 |
| Mar 12, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 6.61% | 550 |
| Mar 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.48% | 42 |
| Mar 10, 2025 | 0.21 | 0.22 | 0.17 | 0.19 | 0.19 | -25.20% | 7,100 |
| Mar 7, 2025 | 0.16 | 0.25 | 0.16 | 0.25 | 0.25 | 1.21% | 416 |