Lithium Royalty Corp. (TSX:LIRC)
Canada · Delayed Price · Currency is CAD 6.22
-0.51 (-7.58%)
Nov 7, 2025, 3:59 PM EST
Lithium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 6.69 | 6.69 | 6.15 | 6.22 | 6.22 | -7.58% | 14,900 |
| Nov 6, 2025 | 6.90 | 6.90 | 6.68 | 6.73 | 6.73 | -3.58% | 5,700 |
| Nov 5, 2025 | 7.09 | 7.15 | 6.95 | 6.98 | 6.98 | -1.41% | 47,402 |
| Nov 4, 2025 | 7.10 | 7.11 | 7.01 | 7.08 | 7.08 | -0.28% | 3,202 |
| Nov 3, 2025 | 7.05 | 7.10 | 6.95 | 7.10 | 7.10 | -0.28% | 3,731 |
| Oct 31, 2025 | 7.12 | 7.12 | 6.90 | 7.12 | 7.12 | -0.42% | 26,000 |
| Oct 30, 2025 | 7.23 | 7.23 | 7.13 | 7.15 | 7.15 | -0.14% | 2,808 |
| Oct 29, 2025 | 7.25 | 7.26 | 7.15 | 7.16 | 7.16 | 0.14% | 13,600 |
| Oct 28, 2025 | 7.00 | 7.20 | 7.00 | 7.15 | 7.15 | 1.85% | 10,120 |
| Oct 27, 2025 | 7.10 | 7.23 | 7.00 | 7.02 | 7.02 | -0.99% | 18,912 |
| Oct 24, 2025 | 6.80 | 7.09 | 6.65 | 7.09 | 7.09 | 2.16% | 6,800 |
| Oct 23, 2025 | 7.18 | 7.25 | 6.75 | 6.94 | 6.94 | -2.25% | 18,233 |
| Oct 22, 2025 | 6.36 | 7.10 | 6.36 | 7.10 | 7.10 | 10.94% | 21,500 |
| Oct 21, 2025 | 6.30 | 6.40 | 6.20 | 6.40 | 6.40 | 1.59% | 5,200 |
| Oct 20, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.78% | 1,420 |
| Oct 17, 2025 | 6.33 | 6.40 | 6.05 | 6.19 | 6.19 | -2.52% | 18,449 |
| Oct 16, 2025 | 6.20 | 6.35 | 6.14 | 6.35 | 6.35 | 1.60% | 93,900 |
| Oct 15, 2025 | 6.25 | 6.25 | 6.10 | 6.25 | 6.25 | 0.16% | 128,200 |
| Oct 14, 2025 | 5.95 | 6.24 | 5.95 | 6.24 | 6.24 | 2.63% | 14,700 |
| Oct 10, 2025 | 6.11 | 6.14 | 6.04 | 6.08 | 6.08 | -1.14% | 5,200 |
| Oct 9, 2025 | 6.16 | 6.18 | 6.10 | 6.15 | 6.15 | - | 133,644 |
| Oct 8, 2025 | 6.20 | 6.20 | 6.14 | 6.15 | 6.15 | -0.81% | 1,400 |
| Oct 7, 2025 | 6.25 | 6.33 | 6.14 | 6.20 | 6.20 | - | 5,600 |
| Oct 6, 2025 | 6.01 | 6.20 | 6.01 | 6.20 | 6.20 | 1.47% | 10,000 |
| Oct 3, 2025 | 6.30 | 6.31 | 6.11 | 6.11 | 6.11 | -2.86% | 16,900 |
| Oct 2, 2025 | 6.30 | 6.35 | 6.21 | 6.29 | 6.29 | -1.41% | 2,120 |
| Oct 1, 2025 | 6.15 | 6.38 | 6.15 | 6.38 | 6.38 | 3.57% | 2,412 |
| Sep 30, 2025 | 6.05 | 6.16 | 5.99 | 6.16 | 6.16 | 0.16% | 6,440 |
| Sep 29, 2025 | 6.12 | 6.15 | 6.05 | 6.15 | 6.15 | -0.32% | 3,300 |
| Sep 26, 2025 | 6.10 | 6.18 | 6.06 | 6.17 | 6.17 | -0.16% | 3,021 |
| Sep 25, 2025 | 6.17 | 6.18 | 5.92 | 6.18 | 6.18 | -0.80% | 33,830 |
| Sep 24, 2025 | 6.00 | 6.27 | 6.00 | 6.23 | 6.23 | 5.59% | 10,127 |
| Sep 23, 2025 | 5.90 | 5.90 | 5.86 | 5.90 | 5.90 | 0.51% | 810 |
| Sep 22, 2025 | 5.90 | 5.90 | 5.77 | 5.87 | 5.87 | -0.84% | 3,100 |
| Sep 19, 2025 | 6.09 | 6.09 | 5.92 | 5.92 | 5.92 | -2.31% | 4,200 |
| Sep 18, 2025 | 6.10 | 6.10 | 6.06 | 6.06 | 6.06 | -0.33% | 1,210 |
| Sep 17, 2025 | 6.10 | 6.10 | 6.08 | 6.08 | 6.08 | -0.82% | 1,000 |
| Sep 16, 2025 | 6.03 | 6.13 | 6.00 | 6.13 | 6.13 | 1.32% | 7,900 |
| Sep 15, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - | 4,000 |
| Sep 12, 2025 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 2.54% | 2,705 |
| Sep 11, 2025 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -1.83% | 4,820 |
| Sep 10, 2025 | 5.91 | 6.20 | 5.90 | 6.01 | 6.01 | -0.33% | 8,000 |
| Sep 9, 2025 | 6.10 | 6.10 | 5.97 | 6.03 | 6.03 | -0.99% | 4,010 |
| Sep 8, 2025 | 6.03 | 6.10 | 6.02 | 6.09 | 6.09 | -0.16% | 6,500 |
| Sep 5, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 1,505 |
| Sep 4, 2025 | 5.89 | 6.40 | 5.89 | 6.00 | 6.00 | 2.56% | 24,600 |
| Sep 3, 2025 | 5.66 | 5.85 | 5.66 | 5.85 | 5.85 | 3.36% | 5,100 |
| Sep 2, 2025 | 5.80 | 5.80 | 5.59 | 5.66 | 5.66 | -3.25% | 7,112 |
| Aug 29, 2025 | 5.77 | 5.90 | 5.77 | 5.85 | 5.85 | 2.09% | 8,630 |
| Aug 28, 2025 | 5.85 | 5.85 | 5.68 | 5.73 | 5.73 | -0.35% | 1,742 |