Lithium Ionic Corp. (TSXV:LTH)
Canada
· Delayed Price · Currency is CAD 0.9300
-0.0800 (-7.92%)
Mar 28, 2025, 3:59 PM EST
Lithium Ionic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.02 | 1.02 | 0.93 | 0.93 | 0.93 | -7.92% | 399,351 |
| Mar 27, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 56,033 |
| Mar 26, 2025 | 1.08 | 1.09 | 1.00 | 1.02 | 1.02 | -5.56% | 269,713 |
| Mar 25, 2025 | 1.14 | 1.15 | 1.08 | 1.08 | 1.08 | -3.57% | 240,200 |
| Mar 24, 2025 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | 1.82% | 81,704 |
| Mar 21, 2025 | 1.11 | 1.12 | 1.07 | 1.10 | 1.10 | - | 99,800 |
| Mar 20, 2025 | 1.14 | 1.14 | 1.06 | 1.10 | 1.10 | 0.92% | 232,300 |
| Mar 19, 2025 | 1.00 | 1.11 | 0.98 | 1.09 | 1.09 | 6.86% | 2,554,147 |
| Mar 18, 2025 | 0.97 | 1.04 | 0.97 | 1.02 | 1.02 | 7.37% | 327,723 |
| Mar 17, 2025 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 5.56% | 262,536 |
| Mar 14, 2025 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | - | 152,548 |
| Mar 13, 2025 | 0.86 | 0.91 | 0.86 | 0.90 | 0.90 | 3.45% | 202,138 |
| Mar 12, 2025 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | 1.16% | 30,806 |
| Mar 11, 2025 | 0.85 | 0.87 | 0.84 | 0.86 | 0.86 | 2.38% | 53,433 |
| Mar 10, 2025 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -7.69% | 116,100 |
| Mar 7, 2025 | 0.89 | 0.91 | 0.87 | 0.91 | 0.91 | 3.41% | 86,400 |
| Mar 6, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -1.12% | 63,000 |
| Mar 5, 2025 | 0.87 | 0.90 | 0.84 | 0.89 | 0.89 | 2.30% | 282,500 |
| Mar 4, 2025 | 0.82 | 0.87 | 0.80 | 0.87 | 0.87 | 4.82% | 180,000 |
| Mar 3, 2025 | 0.91 | 0.91 | 0.80 | 0.83 | 0.83 | -7.78% | 313,942 |
| Feb 28, 2025 | 0.90 | 0.94 | 0.88 | 0.90 | 0.90 | -2.17% | 533,122 |
| Feb 27, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 6.98% | 332,221 |
| Feb 26, 2025 | 0.90 | 0.90 | 0.85 | 0.86 | 0.86 | -4.44% | 395,420 |
| Feb 25, 2025 | 0.95 | 0.95 | 0.88 | 0.90 | 0.90 | -4.26% | 324,010 |
| Feb 24, 2025 | 0.96 | 0.96 | 0.90 | 0.94 | 0.94 | -3.09% | 151,510 |
| Feb 21, 2025 | 1.01 | 1.01 | 0.94 | 0.97 | 0.97 | -3.96% | 704,900 |
| Feb 20, 2025 | 0.98 | 1.03 | 0.97 | 1.01 | 1.01 | 4.12% | 504,845 |
| Feb 19, 2025 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -3.00% | 233,129 |
| Feb 18, 2025 | 1.03 | 1.05 | 0.97 | 1.00 | 1.00 | - | 653,727 |
| Feb 14, 2025 | 0.95 | 1.00 | 0.93 | 1.00 | 1.00 | 6.38% | 407,536 |
| Feb 13, 2025 | 0.95 | 0.99 | 0.94 | 0.94 | 0.94 | - | 183,730 |
| Feb 12, 2025 | 0.94 | 0.98 | 0.92 | 0.94 | 0.94 | 1.08% | 91,700 |
| Feb 11, 2025 | 0.93 | 0.98 | 0.91 | 0.93 | 0.93 | 1.09% | 178,400 |
| Feb 10, 2025 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 10.18% | 522,940 |
| Feb 7, 2025 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 1.83% | 91,501 |
| Feb 6, 2025 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | -1.20% | 100,800 |
| Feb 5, 2025 | 0.86 | 0.86 | 0.81 | 0.83 | 0.83 | -2.35% | 348,600 |
| Feb 4, 2025 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | 1.19% | 129,700 |
| Feb 3, 2025 | 0.82 | 0.87 | 0.79 | 0.84 | 0.84 | -4.00% | 359,600 |
| Jan 31, 2025 | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | 0.57% | 164,600 |
| Jan 30, 2025 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | - | 44,300 |
| Jan 29, 2025 | 0.88 | 0.90 | 0.86 | 0.87 | 0.87 | - | 167,700 |
| Jan 28, 2025 | 0.85 | 0.88 | 0.84 | 0.87 | 0.87 | 1.16% | 228,715 |
| Jan 27, 2025 | 0.90 | 0.90 | 0.83 | 0.86 | 0.86 | -4.44% | 129,147 |
| Jan 24, 2025 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -2.17% | 70,000 |
| Jan 23, 2025 | 0.84 | 0.93 | 0.84 | 0.92 | 0.92 | 9.52% | 627,400 |
| Jan 22, 2025 | 0.88 | 0.88 | 0.82 | 0.84 | 0.84 | -4.00% | 348,500 |
| Jan 21, 2025 | 0.94 | 0.94 | 0.87 | 0.88 | 0.88 | -6.91% | 197,000 |
| Jan 20, 2025 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -5.05% | 103,531 |
| Jan 17, 2025 | 0.95 | 1.02 | 0.93 | 0.99 | 0.99 | 3.13% | 904,934 |