Lithos Group Ltd. (LITSF)
OTCMKTS · Delayed Price · Currency is USD
0.1146
-0.0410 (-26.35%)
At close: Aug 1, 2025
Lithos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -26.35% | 147 |
| Jul 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 82.84% | 5,233 |
| Jul 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -14.90% | 14,000 |
| Jul 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.95% | 1,703 |
| Jul 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.14% | 60,102 |
| Jul 24, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -22.90% | 1,250 |
| Jul 23, 2025 | 0.13 | 0.18 | 0.13 | 0.13 | 0.13 | 54.17% | 2,158 |
| Jul 21, 2025 | 0.21 | 0.21 | 0.08 | 0.08 | 0.08 | -37.91% | 1,370 |
| Jul 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.23% | 270 |
| Jul 16, 2025 | 0.21 | 0.21 | 0.09 | 0.16 | 0.16 | -10.92% | 2,801 |
| Jul 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 11.49% | 980 |
| Jul 14, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -10.31% | 2,908 |
| Jul 11, 2025 | 0.11 | 0.18 | 0.11 | 0.18 | 0.18 | 63.76% | 10,073 |
| Jul 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 230 |
| Jul 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 869 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 8.37% | 2,884 |
| Jul 2, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 12.78% | 4,428 |
| Jul 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -15.49% | 415 |
| Jun 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.41% | 35,508 |
| Jun 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -45.60% | 5,028 |
| Jun 23, 2025 | 0.20 | 0.20 | 0.12 | 0.19 | 0.19 | -6.25% | 1,025 |
| Jun 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -19.03% | 243 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.24% | 13,113 |
| Jun 17, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -16.24% | 1,100 |
| Jun 16, 2025 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 40.76% | 10,937 |
| Jun 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.53% | 1,315 |
| Jun 12, 2025 | 0.14 | 0.20 | 0.14 | 0.20 | 0.20 | -1.83% | 703 |
| Jun 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.89% | 101 |
| Jun 10, 2025 | 0.10 | 0.29 | 0.10 | 0.20 | 0.20 | 63.89% | 16,705 |
| Jun 9, 2025 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | -39.90% | 482 |
| Jun 6, 2025 | 0.22 | 0.30 | 0.10 | 0.20 | 0.20 | -2.44% | 27,671 |
| Jun 5, 2025 | 0.08 | 0.21 | 0.08 | 0.21 | 0.21 | 225.40% | 4,146 |
| Jun 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -18.39% | 1,041 |
| Jun 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 118.08% | 189 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 77.00% | 463 |
| May 27, 2025 | 0.02 | 0.12 | 0.02 | 0.02 | 0.02 | 18.34% | 446 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -84.42% | 101 |
| May 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -22.50% | 185 |
| 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 |