Global X Lithium Producers Index ETF (TSX:HLIT)
Canada
· Delayed Price · Currency is CAD 11.88
-0.16 (-1.33%)
May 27, 2025, 4:00 PM EDT
TSX:HLIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | - | -1.54% | 700 |
| May 29, 2025 | 11.70 | 11.70 | 11.65 | 11.66 | - | -0.43% | 900 |
| May 28, 2025 | 12.00 | 12.00 | 11.71 | 11.71 | - | -1.43% | 1,300 |
| May 27, 2025 | 12.04 | 12.04 | 11.82 | 11.88 | - | -1.33% | 1,600 |
| May 26, 2025 | 11.98 | 12.04 | 11.98 | 12.04 | - | 1.69% | 700 |
| May 23, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | - | -0.17% | - |
| May 22, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | - | 0.85% | 200 |
| May 21, 2025 | 11.92 | 11.92 | 11.76 | 11.76 | - | -2.00% | 900 |
| May 20, 2025 | 12.05 | 12.05 | 11.97 | 12.00 | - | -3.30% | 2,100 |
| May 16, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | - | 0.73% | - |
| May 15, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | - | -1.04% | 1,100 |
| May 14, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | - | -0.64% | 100 |
| May 13, 2025 | 12.50 | 12.58 | 12.50 | 12.53 | - | 0.72% | 1,100 |
| May 12, 2025 | 12.49 | 12.49 | 12.44 | 12.44 | - | 3.75% | 200 |
| May 9, 2025 | 12.01 | 12.01 | 11.99 | 11.99 | - | 1.61% | 600 |
| May 8, 2025 | 11.82 | 11.82 | 11.80 | 11.80 | - | 0.60% | 400 |
| May 7, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | - | -0.51% | 100 |
| May 6, 2025 | 11.77 | 11.79 | 11.77 | 11.79 | - | -0.42% | 700 |
| May 5, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | - | 1.98% | - |
| May 2, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | - | -0.85% | - |
| May 1, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | - | - | - |
| Apr 30, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | - | -0.76% | 100 |
| Apr 29, 2025 | 11.69 | 11.80 | 11.69 | 11.80 | - | 1.99% | 1,900 |
| Apr 28, 2025 | 11.54 | 11.57 | 11.54 | 11.57 | - | -0.94% | 300 |
| Apr 25, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | - | 2.01% | 300 |
| Apr 24, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | - | 0.97% | - |
| Apr 23, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | - | 1.70% | - |
| Apr 22, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | - | 0.63% | 400 |
| Apr 21, 2025 | 11.17 | 11.17 | 11.08 | 11.08 | - | -0.98% | 600 |
| Apr 17, 2025 | 10.94 | 11.27 | 10.94 | 11.19 | - | 2.29% | 1,900 |
| Apr 16, 2025 | 11.24 | 11.24 | 10.91 | 10.94 | - | -4.45% | 5,300 |
| Apr 15, 2025 | 11.32 | 11.45 | 11.32 | 11.45 | - | 0.17% | 1,000 |
| Apr 14, 2025 | 11.62 | 11.62 | 11.43 | 11.43 | - | 2.70% | 1,100 |
| Apr 11, 2025 | 10.12 | 11.13 | 10.12 | 11.13 | - | 3.15% | 800 |
| Apr 10, 2025 | 10.70 | 10.92 | 10.70 | 10.79 | - | -2.35% | 1,100 |
| Apr 9, 2025 | 9.95 | 11.06 | 9.94 | 11.05 | - | 10.39% | 3,400 |
| Apr 8, 2025 | 10.80 | 10.92 | 10.01 | 10.01 | - | -6.10% | 2,300 |
| Apr 7, 2025 | 11.23 | 11.23 | 10.48 | 10.66 | - | -6.16% | 2,200 |
| Apr 4, 2025 | 11.68 | 12.00 | 11.08 | 11.36 | - | -5.25% | 24,000 |
| Apr 3, 2025 | 12.46 | 12.46 | 11.99 | 11.99 | - | -6.84% | 11,500 |
| Apr 2, 2025 | 13.02 | 13.02 | 12.87 | 12.87 | - | -1.15% | 600 |
| Apr 1, 2025 | 12.89 | 13.07 | 12.88 | 13.02 | - | -1.44% | 1,500 |
| Mar 31, 2025 | 13.10 | 13.23 | 13.02 | 13.21 | - | -2.65% | 104,600 |
| Mar 28, 2025 | 13.73 | 13.73 | 13.57 | 13.57 | - | -2.23% | 300 |
| Mar 27, 2025 | 13.81 | 13.88 | 13.81 | 13.88 | - | -1.21% | 2,300 |
| Mar 26, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | - | -3.24% | - |
| Mar 25, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | - | 3.27% | 300 |
| Mar 24, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | - | -2.02% | - |
| Mar 21, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | - | -1.10% | - |
| Mar 20, 2025 | 14.60 | 14.60 | 14.51 | 14.51 | - | -2.22% | 500 |