Lithium Royalty Corp. (TSX:LIRC)
Canada
· Delayed Price · Currency is CAD 5.02
+0.04 (0.80%)
Feb 21, 2025, 4:00 PM EST
Lithium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.05 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 1,872 |
| Feb 20, 2025 | 5.05 | 5.08 | 4.90 | 4.98 | 4.98 | -0.99% | 6,243 |
| Feb 19, 2025 | 5.00 | 5.03 | 5.00 | 5.03 | 5.03 | -0.20% | 4,800 |
| Feb 18, 2025 | 4.90 | 5.04 | 4.90 | 5.04 | 5.04 | 0.60% | 6,837 |
| Feb 14, 2025 | 5.00 | 5.01 | 4.95 | 5.01 | 5.01 | -1.38% | 11,443 |
| Feb 13, 2025 | 4.80 | 5.08 | 4.71 | 5.08 | 5.08 | 4.96% | 12,800 |
| Feb 12, 2025 | 4.80 | 4.85 | 4.78 | 4.84 | 4.84 | 1.68% | 11,116 |
| Feb 11, 2025 | 4.86 | 4.86 | 4.75 | 4.76 | 4.76 | -2.26% | 8,700 |
| Feb 10, 2025 | 5.00 | 5.01 | 4.80 | 4.87 | 4.87 | -2.60% | 13,900 |
| Feb 7, 2025 | 5.10 | 5.25 | 5.00 | 5.00 | 5.00 | -1.77% | 18,300 |
| Feb 6, 2025 | 5.20 | 5.20 | 5.02 | 5.09 | 5.09 | -1.93% | 13,800 |
| Feb 5, 2025 | 5.25 | 5.31 | 5.15 | 5.19 | 5.19 | -2.08% | 11,800 |
| Feb 4, 2025 | 5.20 | 5.32 | 5.20 | 5.30 | 5.30 | 3.72% | 8,324 |
| Feb 3, 2025 | 5.69 | 5.69 | 5.10 | 5.11 | 5.11 | -8.75% | 26,600 |
| Jan 31, 2025 | 5.71 | 5.71 | 5.60 | 5.60 | 5.60 | -2.95% | 2,800 |
| Jan 30, 2025 | 5.85 | 5.85 | 5.71 | 5.77 | 5.77 | -0.52% | 4,700 |
| Jan 29, 2025 | 5.80 | 5.80 | 5.76 | 5.80 | 5.80 | - | 3,126 |
| Jan 28, 2025 | 5.86 | 5.86 | 5.77 | 5.80 | 5.80 | -2.36% | 11,805 |
| Jan 27, 2025 | 5.80 | 5.94 | 5.80 | 5.94 | 5.94 | 0.17% | 4,700 |
| Jan 24, 2025 | 5.95 | 5.95 | 5.90 | 5.93 | 5.93 | -0.84% | 6,900 |
| Jan 23, 2025 | 5.95 | 5.98 | 5.93 | 5.98 | 5.98 | 0.67% | 3,500 |
| Jan 22, 2025 | 5.90 | 5.98 | 5.82 | 5.94 | 5.94 | 0.17% | 4,917 |
| Jan 21, 2025 | 6.01 | 6.01 | 5.90 | 5.93 | 5.93 | -1.82% | 5,630 |
| Jan 20, 2025 | 6.03 | 6.04 | 6.01 | 6.04 | 6.04 | - | 3,500 |
| Jan 17, 2025 | 6.10 | 6.10 | 6.03 | 6.04 | 6.04 | -0.17% | 2,901 |
| Jan 16, 2025 | 6.05 | 6.13 | 6.04 | 6.05 | 6.05 | 0.33% | 6,603 |
| Jan 15, 2025 | 6.10 | 6.11 | 5.92 | 6.03 | 6.03 | 0.50% | 5,600 |
| Jan 14, 2025 | 6.01 | 6.15 | 6.00 | 6.00 | 6.00 | - | 5,200 |
| Jan 13, 2025 | 6.14 | 6.14 | 5.91 | 6.00 | 6.00 | -3.85% | 3,400 |
| Jan 10, 2025 | 6.08 | 6.25 | 6.03 | 6.24 | 6.24 | 2.63% | 4,507 |
| Jan 9, 2025 | 6.10 | 6.11 | 6.07 | 6.08 | 6.08 | -0.33% | 1,500 |
| Jan 8, 2025 | 6.04 | 6.10 | 5.97 | 6.10 | 6.10 | 0.99% | 1,800 |
| Jan 7, 2025 | 6.10 | 6.15 | 6.00 | 6.04 | 6.04 | -0.49% | 4,302 |
| Jan 6, 2025 | 6.05 | 6.11 | 6.04 | 6.07 | 6.07 | -0.49% | 2,800 |
| Jan 3, 2025 | 5.94 | 6.10 | 5.84 | 6.10 | 6.10 | 2.35% | 5,147 |
| Jan 2, 2025 | 5.86 | 5.96 | 5.80 | 5.96 | 5.96 | 1.19% | 3,300 |
| Dec 31, 2024 | 5.96 | 6.00 | 5.83 | 5.89 | 5.89 | -2.64% | 9,314 |
| Dec 30, 2024 | 5.78 | 6.05 | 5.76 | 6.05 | 6.05 | 4.31% | 8,608 |
| Dec 27, 2024 | 5.88 | 5.88 | 5.79 | 5.80 | 5.80 | -3.33% | 7,720 |
| Dec 24, 2024 | 6.00 | 6.00 | 5.93 | 6.00 | 6.00 | - | 2,008 |
| Dec 23, 2024 | 6.18 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 24,800 |
| Dec 20, 2024 | 6.00 | 6.16 | 6.00 | 6.10 | 6.10 | 1.16% | 38,100 |
| Dec 19, 2024 | 5.60 | 6.03 | 5.60 | 6.03 | 6.03 | 11.67% | 56,448 |
| Dec 18, 2024 | 5.45 | 5.55 | 5.36 | 5.40 | 5.40 | -0.74% | 10,200 |
| Dec 17, 2024 | 5.42 | 5.50 | 5.35 | 5.44 | 5.44 | - | 14,825 |
| Dec 16, 2024 | 5.36 | 5.45 | 5.30 | 5.44 | 5.44 | - | 11,741 |
| Dec 13, 2024 | 5.59 | 5.59 | 5.35 | 5.44 | 5.44 | -2.86% | 20,602 |
| Dec 12, 2024 | 5.50 | 5.64 | 5.50 | 5.60 | 5.60 | 0.90% | 13,100 |
| Dec 11, 2024 | 5.45 | 5.55 | 5.43 | 5.55 | 5.55 | 0.91% | 99,406 |
| Dec 10, 2024 | 5.38 | 5.50 | 5.33 | 5.50 | 5.50 | 1.85% | 228,600 |
| Dec 9, 2024 | 5.45 | 5.52 | 5.40 | 5.40 | 5.40 | -0.55% | 12,000 |
| Dec 6, 2024 | 5.50 | 5.50 | 5.33 | 5.43 | 5.43 | 0.56% | 12,233 |
| Dec 5, 2024 | 5.43 | 5.52 | 5.38 | 5.40 | 5.40 | -0.55% | 7,402 |
| Dec 4, 2024 | 5.65 | 5.65 | 5.25 | 5.43 | 5.43 | -4.23% | 165,037 |
| Dec 3, 2024 | 5.66 | 5.67 | 5.60 | 5.67 | 5.67 | 0.35% | 900 |
| Dec 2, 2024 | 5.61 | 5.70 | 5.61 | 5.65 | 5.65 | -1.40% | 5,436 |
| Nov 29, 2024 | 5.70 | 5.77 | 5.58 | 5.73 | 5.73 | 0.53% | 23,705 |
| Nov 28, 2024 | 5.49 | 5.70 | 5.49 | 5.70 | 5.70 | 0.35% | 12,200 |
| Nov 27, 2024 | 5.68 | 5.75 | 5.59 | 5.68 | 5.68 | 0.53% | 24,000 |
| Nov 26, 2024 | 5.67 | 5.68 | 5.59 | 5.65 | 5.65 | -0.88% | 24,800 |
| Nov 25, 2024 | 5.62 | 5.80 | 5.60 | 5.70 | 5.70 | -1.72% | 8,710 |
| Nov 22, 2024 | 5.70 | 5.80 | 5.61 | 5.80 | 5.80 | 2.65% | 1,748 |
| Nov 21, 2024 | 5.70 | 5.95 | 5.56 | 5.65 | 5.65 | -3.25% | 29,700 |
| Nov 20, 2024 | 5.80 | 5.84 | 5.70 | 5.84 | 5.84 | -0.68% | 10,900 |
| Nov 19, 2024 | 5.89 | 5.90 | 5.69 | 5.88 | 5.88 | -0.34% | 7,100 |
| Nov 18, 2024 | 5.81 | 5.90 | 5.81 | 5.90 | 5.90 | 0.85% | 1,122 |
| Nov 15, 2024 | 5.87 | 5.94 | 5.83 | 5.85 | 5.85 | 0.86% | 6,800 |
| Nov 14, 2024 | 5.76 | 5.84 | 5.76 | 5.80 | 5.80 | 1.05% | 6,200 |
| Nov 13, 2024 | 5.70 | 5.80 | 5.70 | 5.74 | 5.74 | 0.70% | 15,000 |
| Nov 12, 2024 | 5.70 | 5.71 | 5.65 | 5.70 | 5.70 | 0.35% | 9,900 |
| Nov 11, 2024 | 5.85 | 5.92 | 5.60 | 5.68 | 5.68 | -3.57% | 22,500 |
| Nov 8, 2024 | 5.99 | 5.99 | 5.85 | 5.89 | 5.89 | -2.97% | 8,044 |
| Nov 7, 2024 | 6.02 | 6.07 | 5.94 | 6.07 | 6.07 | -0.65% | 28,200 |
| Nov 6, 2024 | 6.03 | 6.15 | 6.00 | 6.11 | 6.11 | -2.71% | 5,426 |
| Nov 5, 2024 | 6.19 | 6.30 | 6.17 | 6.28 | 6.28 | 1.29% | 9,907 |
| Nov 4, 2024 | 6.03 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 100,200 |
| Nov 1, 2024 | 5.94 | 6.00 | 5.94 | 6.00 | 6.00 | 0.84% | 300 |
| Oct 31, 2024 | 6.05 | 6.12 | 5.95 | 5.95 | 5.95 | -0.50% | 10,002 |
| Oct 30, 2024 | 6.16 | 6.18 | 5.86 | 5.98 | 5.98 | -3.70% | 15,400 |
| Oct 29, 2024 | 6.28 | 6.36 | 6.18 | 6.21 | 6.21 | 0.16% | 12,700 |
| Oct 28, 2024 | 6.25 | 6.31 | 6.10 | 6.20 | 6.20 | -1.59% | 16,400 |
| Oct 25, 2024 | 5.91 | 6.30 | 5.90 | 6.30 | 6.30 | 7.14% | 400 |
| Oct 24, 2024 | 5.86 | 5.94 | 5.74 | 5.88 | 5.88 | 0.34% | 7,702 |
| Oct 23, 2024 | 5.84 | 5.89 | 5.83 | 5.86 | 5.86 | 0.69% | 1,903 |
| Oct 22, 2024 | 5.86 | 5.86 | 5.80 | 5.82 | 5.82 | -1.36% | 8,500 |
| Oct 21, 2024 | 5.80 | 5.94 | 5.79 | 5.90 | 5.90 | 2.25% | 3,103 |
| Oct 18, 2024 | 5.78 | 6.11 | 5.75 | 5.77 | 5.77 | -0.52% | 13,531 |
| Oct 17, 2024 | 5.79 | 5.88 | 5.75 | 5.80 | 5.80 | 0.35% | 5,301 |
| Oct 16, 2024 | 5.83 | 5.85 | 5.65 | 5.78 | 5.78 | 0.52% | 18,247 |
| Oct 15, 2024 | 6.42 | 6.42 | 5.75 | 5.75 | 5.75 | -10.44% | 13,100 |
| Oct 11, 2024 | 6.08 | 6.45 | 5.95 | 6.42 | 6.42 | 6.47% | 17,129 |
| Oct 10, 2024 | 6.02 | 6.17 | 5.89 | 6.03 | 6.03 | -1.15% | 30,218 |
| Oct 9, 2024 | 5.66 | 6.26 | 5.65 | 6.10 | 6.10 | 8.93% | 83,327 |
| Oct 8, 2024 | 5.58 | 5.69 | 5.52 | 5.60 | 5.60 | 0.90% | 16,510 |
| Oct 7, 2024 | 5.63 | 5.64 | 5.52 | 5.55 | 5.55 | -0.89% | 20,600 |
| Oct 4, 2024 | 5.51 | 5.66 | 5.46 | 5.60 | 5.60 | 1.45% | 19,100 |
| Oct 3, 2024 | 5.65 | 5.65 | 5.52 | 5.52 | 5.52 | -2.65% | 6,834 |
| Oct 2, 2024 | 5.77 | 5.77 | 5.56 | 5.67 | 5.67 | -2.24% | 18,620 |
| Oct 1, 2024 | 5.90 | 5.90 | 5.74 | 5.80 | 5.80 | -2.52% | 44,438 |
| Sep 30, 2024 | 5.87 | 5.95 | 5.74 | 5.95 | 5.95 | 0.68% | 25,900 |