Lithium Royalty Corp. (TSX:LIRC)
Canada
· Delayed Price · Currency is CAD 5.07
-0.03 (-0.59%)
Mar 28, 2025, 1:23 PM EST
Lithium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.15 | 5.15 | 5.00 | 5.07 | 5.07 | -0.59% | 3,370 |
| Mar 27, 2025 | 5.00 | 5.36 | 4.99 | 5.10 | 5.10 | 0.20% | 19,900 |
| Mar 26, 2025 | 4.92 | 5.09 | 4.85 | 5.09 | 5.09 | 4.09% | 25,700 |
| Mar 25, 2025 | 4.85 | 4.91 | 4.80 | 4.89 | 4.89 | -1.21% | 7,243 |
| Mar 24, 2025 | 4.85 | 4.95 | 4.65 | 4.95 | 4.95 | 2.27% | 29,300 |
| Mar 21, 2025 | 4.36 | 4.87 | 4.36 | 4.84 | 4.84 | 11.26% | 27,248 |
| Mar 20, 2025 | 4.25 | 4.62 | 3.56 | 4.35 | 4.35 | 2.35% | 502,518 |
| Mar 19, 2025 | 4.18 | 4.25 | 4.15 | 4.25 | 4.25 | 1.67% | 14,110 |
| Mar 18, 2025 | 4.25 | 4.25 | 4.14 | 4.18 | 4.18 | -2.34% | 27,800 |
| Mar 17, 2025 | 4.29 | 4.36 | 4.25 | 4.28 | 4.28 | -0.47% | 15,500 |
| Mar 14, 2025 | 4.28 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | 6,512 |
| Mar 13, 2025 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | -1.41% | 2,614 |
| Mar 12, 2025 | 4.30 | 4.30 | 4.20 | 4.26 | 4.26 | -0.93% | 9,427 |
| Mar 11, 2025 | 4.30 | 4.34 | 4.25 | 4.30 | 4.30 | -1.83% | 29,600 |
| Mar 10, 2025 | 4.52 | 4.53 | 4.30 | 4.38 | 4.38 | -1.57% | 37,443 |
| Mar 7, 2025 | 4.60 | 4.60 | 4.39 | 4.45 | 4.45 | -3.26% | 7,827 |
| Mar 6, 2025 | 4.65 | 4.67 | 4.55 | 4.60 | 4.60 | -2.54% | 5,941 |
| Mar 5, 2025 | 4.73 | 4.73 | 4.56 | 4.72 | 4.72 | -0.42% | 11,002 |
| Mar 4, 2025 | 4.75 | 4.75 | 4.60 | 4.74 | 4.74 | -0.63% | 19,910 |
| Mar 3, 2025 | 4.99 | 4.99 | 4.70 | 4.77 | 4.77 | -1.65% | 31,032 |
| Feb 28, 2025 | 5.00 | 5.00 | 4.84 | 4.85 | 4.85 | -3.96% | 52,800 |
| Feb 27, 2025 | 5.00 | 5.06 | 4.98 | 5.05 | 5.05 | 1.00% | 17,736 |
| Feb 26, 2025 | 4.92 | 5.00 | 4.91 | 5.00 | 5.00 | 1.42% | 5,700 |
| Feb 25, 2025 | 4.91 | 5.04 | 4.91 | 4.93 | 4.93 | -0.60% | 3,646 |
| Feb 24, 2025 | 5.00 | 5.00 | 4.95 | 4.96 | 4.96 | -1.20% | 4,500 |
| Feb 21, 2025 | 4.99 | 5.02 | 4.95 | 5.02 | 5.02 | 0.80% | 6,900 |
| 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 |