Lithium Royalty Corp. (TSX:LIRC)
Canada
· Delayed Price · Currency is CAD 5.20
-0.01 (-0.19%)
Jun 6, 2025, 3:59 PM EDT
Lithium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | -0.19% | 394 |
| Jun 5, 2025 | 5.20 | 5.21 | 5.19 | 5.21 | 5.21 | 0.19% | 700 |
| Jun 4, 2025 | 5.22 | 5.31 | 5.20 | 5.20 | 5.20 | -3.70% | 1,945 |
| Jun 3, 2025 | 5.38 | 5.43 | 5.38 | 5.40 | 5.40 | 0.37% | 1,801 |
| Jun 2, 2025 | 5.15 | 5.38 | 5.15 | 5.38 | 5.38 | 4.47% | 3,200 |
| May 30, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 1,000 |
| May 29, 2025 | 5.11 | 5.11 | 4.98 | 5.10 | 5.10 | - | 11,500 |
| May 28, 2025 | 5.20 | 5.20 | 5.01 | 5.10 | 5.10 | -1.35% | 1,920 |
| May 27, 2025 | 5.34 | 5.35 | 5.03 | 5.17 | 5.17 | -2.82% | 155,440 |
| May 26, 2025 | 5.40 | 5.40 | 5.32 | 5.32 | 5.32 | -3.27% | 600 |
| May 23, 2025 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 1,400 |
| May 22, 2025 | 5.57 | 5.57 | 5.55 | 5.55 | 5.55 | -1.25% | 404 |
| May 21, 2025 | 5.62 | 5.68 | 5.50 | 5.62 | 5.62 | 0.36% | 3,635 |
| May 20, 2025 | 5.68 | 5.72 | 5.50 | 5.60 | 5.60 | 0.36% | 9,000 |
| May 16, 2025 | 5.58 | 5.69 | 5.58 | 5.58 | 5.58 | -1.24% | 3,700 |
| May 15, 2025 | 5.49 | 5.65 | 5.40 | 5.65 | 5.65 | 3.86% | 2,100 |
| May 14, 2025 | 5.37 | 5.44 | 5.35 | 5.44 | 5.44 | 2.64% | 1,220 |
| May 13, 2025 | 5.19 | 5.38 | 5.11 | 5.30 | 5.30 | 3.92% | 4,500 |
| May 12, 2025 | 5.43 | 5.43 | 5.00 | 5.10 | 5.10 | -6.08% | 6,417 |
| May 9, 2025 | 5.40 | 5.50 | 5.38 | 5.43 | 5.43 | 2.45% | 6,500 |
| May 8, 2025 | 5.30 | 5.49 | 5.30 | 5.30 | 5.30 | -0.93% | 2,900 |
| May 7, 2025 | 5.41 | 5.41 | 5.35 | 5.35 | 5.35 | -1.83% | 3,101 |
| May 6, 2025 | 5.40 | 5.45 | 5.37 | 5.45 | 5.45 | 1.11% | 2,523 |
| May 5, 2025 | 5.32 | 5.40 | 5.31 | 5.39 | 5.39 | 1.32% | 3,201 |
| May 2, 2025 | 5.60 | 5.67 | 5.32 | 5.32 | 5.32 | -4.66% | 5,622 |
| May 1, 2025 | 4.90 | 5.66 | 4.90 | 5.58 | 5.58 | 18.72% | 16,414 |
| Apr 30, 2025 | 5.10 | 5.10 | 4.70 | 4.70 | 4.70 | -7.84% | 5,010 |
| Apr 29, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.35% | 4,013 |
| Apr 28, 2025 | 5.20 | 5.20 | 5.17 | 5.17 | 5.17 | 0.78% | 807 |
| Apr 25, 2025 | 5.05 | 5.14 | 5.05 | 5.13 | 5.13 | 1.58% | 1,400 |
| Apr 24, 2025 | 4.91 | 5.05 | 4.90 | 5.05 | 5.05 | 3.06% | 1,925 |
| Apr 23, 2025 | 5.09 | 5.09 | 4.86 | 4.90 | 4.90 | -3.92% | 4,900 |
| Apr 22, 2025 | 4.99 | 5.10 | 4.95 | 5.10 | 5.10 | 3.03% | 2,900 |
| Apr 21, 2025 | 4.86 | 4.95 | 4.84 | 4.95 | 4.95 | 2.06% | 4,125 |
| Apr 17, 2025 | 4.85 | 4.95 | 4.85 | 4.85 | 4.85 | -1.02% | 2,400 |
| Apr 16, 2025 | 5.01 | 5.01 | 4.85 | 4.90 | 4.90 | -2.78% | 2,400 |
| Apr 15, 2025 | 4.89 | 5.04 | 4.89 | 5.04 | 5.04 | 6.11% | 2,210 |
| Apr 14, 2025 | 4.47 | 4.80 | 4.47 | 4.75 | 4.75 | 1.93% | 2,401 |
| Apr 11, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | 230 |
| Apr 10, 2025 | 4.78 | 4.78 | 4.61 | 4.70 | 4.70 | -2.08% | 4,200 |
| Apr 9, 2025 | 4.75 | 4.80 | 4.69 | 4.80 | 4.80 | 1.05% | 4,000 |
| Apr 8, 2025 | 4.81 | 4.95 | 4.75 | 4.75 | 4.75 | -2.06% | 7,447 |
| Apr 7, 2025 | 4.85 | 4.85 | 4.79 | 4.85 | 4.85 | - | 2,848 |
| Apr 4, 2025 | 4.92 | 4.98 | 4.85 | 4.85 | 4.85 | -4.90% | 12,300 |
| Apr 3, 2025 | 5.19 | 5.19 | 4.90 | 5.10 | 5.10 | -2.86% | 6,047 |
| Apr 2, 2025 | 5.02 | 5.25 | 4.85 | 5.25 | 5.25 | 4.79% | 13,700 |
| Apr 1, 2025 | 5.00 | 5.02 | 5.00 | 5.01 | 5.01 | - | 2,326 |
| Mar 31, 2025 | 4.96 | 5.16 | 4.93 | 5.01 | 5.01 | -1.18% | 5,400 |
| Mar 28, 2025 | 5.15 | 5.15 | 5.00 | 5.07 | 5.07 | -0.59% | 3,400 |
| Mar 27, 2025 | 5.00 | 5.36 | 4.99 | 5.10 | 5.10 | 0.20% | 19,900 |