Lithos Group Ltd. (LITSF)
OTCMKTS
· Delayed Price · Currency is USD
0.0132
-0.0039 (-22.81%)
Apr 28, 2025, 4:00 PM EDT
Lithos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 37.90% | 21,240 |
| Apr 24, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -23.22% | 42,280 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -26.59% | 165,029 |
| Apr 22, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.90% | 724,720 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.41% | 5,000 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.56% | 28,200 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.45% | 29,355 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 36,800 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.05% | 2,155 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.15% | 20,390 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.05% | 14,867 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.77% | 17,699 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.69% | 135,130 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.06% | 492,230 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 24.38% | 106,393 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.33% | 101,659 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.49% | 33,127 |
| Apr 1, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 34.16% | 834,070 |
| Mar 31, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -29.91% | 20,509 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.40% | 42,549 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 18.13% | 18,480 |
| Mar 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 30.09% | 223,066 |
| Mar 25, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.73% | 48,415 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 36.36% | 127,700 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -21.43% | 71,438 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.85% | 30,929 |
| Mar 19, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -8.63% | 1,676 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.62% | 40,077 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.19% | 9,073 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.96% | 1,830 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.61% | 5,500 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.48% | 424 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.20% | 71,001 |
| Mar 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.21% | 4,169 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 37.22% | 23,313 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 88,755 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 20,489 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,250 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.64% | 10,100 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -1.61% | 21,375 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.33% | 1,410 |
| Feb 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 5,393 |
| Feb 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.29% | 34,690 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.95% | 66,220 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.33% | 192,739 |
| Feb 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.84% | 92,823 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.68% | 1,723 |
| Feb 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.14% | 1,470 |