Lithium South Development Corporation (TSXV:LIS)
Canada
· Delayed Price · Currency is CAD 0.1800
-0.0050 (-2.70%)
Jul 4, 2025, 3:40 PM EDT
Lithium South Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 4, 2025 | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | 16.22% | 206,902 |
| Jul 3, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 32.14% | 634,080 |
| Jul 2, 2025 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | - | 977,494 |
| Jun 30, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 516,866 |
| Jun 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 196,127 |
| Jun 26, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 37,091 |
| Jun 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 5,500 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,451 |
| Jun 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 10,170 |
| Jun 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 2,125 |
| Jun 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 1,500 |
| Jun 18, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 65,100 |
| Jun 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 27,000 |
| Jun 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,000 |
| Jun 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 44,521 |
| Jun 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 32,661 |
| Jun 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 2,921 |
| Jun 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 5,000 |
| Jun 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,500 |
| Jun 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 28,500 |
| Jun 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 41,000 |
| Jun 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 34,500 |
| May 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -16.67% | 73,170 |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 33,400 |
| May 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 31,500 |
| May 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 13,500 |
| May 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 99,000 |
| May 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 520 |
| May 22, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 87,344 |
| May 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 40,500 |
| May 20, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 35,482 |
| May 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 70,400 |
| May 15, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 25.00% | 205,500 |
| May 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 50,500 |
| May 13, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 18.18% | 474,388 |
| May 12, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 183,376 |
| May 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 1,000 |
| May 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 191,000 |
| May 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 1,000 |
| May 6, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 48,000 |
| May 5, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 25,776 |
| May 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 23,813 |
| May 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 21,000 |
| Apr 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,500 |
| Apr 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 1,800 |
| Apr 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 233,975 |
| Apr 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 1,000 |