Lithium Ionic Corp. (TSXV:LTH)
Canada · Delayed Price · Currency is CAD 1.020
-0.030 (-2.86%)
At close: Jan 30, 2026
Lithium Ionic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.02 | 1.03 | 0.97 | 1.02 | 1.02 | -2.86% | 925,711 |
| Jan 29, 2026 | 1.15 | 1.15 | 1.02 | 1.05 | 1.05 | -7.08% | 483,481 |
| Jan 28, 2026 | 1.18 | 1.20 | 1.08 | 1.13 | 1.13 | -5.83% | 414,452 |
| Jan 27, 2026 | 1.23 | 1.23 | 1.16 | 1.20 | 1.20 | -2.44% | 324,971 |
| Jan 26, 2026 | 1.28 | 1.30 | 1.22 | 1.23 | 1.23 | -3.15% | 214,661 |
| Jan 23, 2026 | 1.29 | 1.31 | 1.23 | 1.27 | 1.27 | -1.55% | 720,750 |
| Jan 22, 2026 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 1,974,409 |
| Jan 21, 2026 | 1.25 | 1.29 | 1.21 | 1.28 | 1.28 | 3.23% | 1,205,054 |
| Jan 20, 2026 | 1.26 | 1.27 | 1.21 | 1.24 | 1.24 | -1.59% | 203,881 |
| Jan 19, 2026 | 1.20 | 1.26 | 1.18 | 1.26 | 1.26 | 2.44% | 181,296 |
| Jan 16, 2026 | 1.31 | 1.31 | 1.20 | 1.23 | 1.23 | -6.11% | 200,771 |
| Jan 15, 2026 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | - | 90,723 |
| Jan 14, 2026 | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | -2.96% | 139,912 |
| Jan 13, 2026 | 1.30 | 1.39 | 1.30 | 1.35 | 1.35 | 4.65% | 527,477 |
| Jan 12, 2026 | 1.21 | 1.32 | 1.21 | 1.29 | 1.29 | 7.50% | 363,892 |
| Jan 9, 2026 | 1.29 | 1.34 | 1.17 | 1.20 | 1.20 | -6.98% | 220,404 |
| Jan 8, 2026 | 1.29 | 1.30 | 1.15 | 1.29 | 1.29 | 2.38% | 354,750 |
| Jan 7, 2026 | 1.30 | 1.37 | 1.25 | 1.26 | 1.26 | 0.80% | 1,259,776 |
| Jan 6, 2026 | 1.15 | 1.25 | 1.14 | 1.25 | 1.25 | 10.62% | 281,712 |
| Jan 5, 2026 | 1.05 | 1.16 | 1.05 | 1.13 | 1.13 | 7.62% | 186,449 |
| Jan 2, 2026 | 1.05 | 1.07 | 1.01 | 1.05 | 1.05 | 0.96% | 76,647 |
| Dec 31, 2025 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | - | 45,247 |
| Dec 30, 2025 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 4.52% | 147,769 |
| Dec 29, 2025 | 1.01 | 1.01 | 0.95 | 1.00 | 1.00 | -1.49% | 241,584 |
| Dec 24, 2025 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | 2.02% | 172,588 |
| Dec 23, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | - | 95,342 |
| Dec 22, 2025 | 0.90 | 1.00 | 0.90 | 0.99 | 0.99 | 8.79% | 418,589 |
| Dec 19, 2025 | 0.88 | 0.91 | 0.86 | 0.91 | 0.91 | 4.60% | 130,958 |
| Dec 18, 2025 | 0.84 | 0.87 | 0.83 | 0.87 | 0.87 | 4.82% | 209,357 |
| Dec 17, 2025 | 0.84 | 0.87 | 0.83 | 0.83 | 0.83 | - | 127,048 |
| Dec 16, 2025 | 0.89 | 0.90 | 0.83 | 0.83 | 0.83 | -7.78% | 225,174 |
| Dec 15, 2025 | 0.89 | 0.94 | 0.89 | 0.90 | 0.90 | 2.27% | 537,066 |
| Dec 12, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 3.53% | 108,276 |
| Dec 11, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | - | 124,900 |
| Dec 10, 2025 | 0.89 | 0.89 | 0.82 | 0.85 | 0.85 | -3.41% | 106,703 |
| Dec 9, 2025 | 0.87 | 0.90 | 0.82 | 0.88 | 0.88 | 1.15% | 120,841 |
| Dec 8, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | - | 82,621 |
| Dec 5, 2025 | 0.90 | 0.90 | 0.86 | 0.87 | 0.87 | -2.25% | 38,405 |
| Dec 4, 2025 | 0.87 | 0.91 | 0.87 | 0.89 | 0.89 | 1.14% | 374,716 |
| Dec 3, 2025 | 0.83 | 0.92 | 0.81 | 0.88 | 0.88 | 6.02% | 750,435 |
| Dec 2, 2025 | 0.91 | 0.91 | 0.83 | 0.83 | 0.83 | -6.74% | 227,749 |
| Dec 1, 2025 | 0.95 | 0.96 | 0.89 | 0.89 | 0.89 | -4.30% | 817,775 |
| Nov 28, 2025 | 0.89 | 0.97 | 0.88 | 0.93 | 0.93 | 3.33% | 790,160 |
| Nov 27, 2025 | 0.80 | 0.91 | 0.80 | 0.90 | 0.90 | 12.50% | 756,264 |
| Nov 26, 2025 | 0.77 | 0.80 | 0.76 | 0.80 | 0.80 | 5.26% | 294,385 |
| Nov 25, 2025 | 0.77 | 0.79 | 0.76 | 0.76 | 0.76 | - | 237,177 |
| Nov 24, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | - | 88,835 |
| Nov 21, 2025 | 0.75 | 0.76 | 0.72 | 0.76 | 0.76 | 2.70% | 225,783 |
| Nov 20, 2025 | 0.77 | 0.77 | 0.72 | 0.74 | 0.74 | -1.33% | 122,125 |
| Nov 19, 2025 | 0.71 | 0.76 | 0.71 | 0.75 | 0.75 | 9.49% | 308,043 |