Lithium Ionic Corp. (TSXV:LTH)
Canada flag Canada · Delayed Price · Currency is CAD
0.970
-0.040 (-3.96%)
Feb 21, 2025, 3:59 PM EST

Lithium Ionic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.011.010.940.970.97-3.96%704,889
Feb 20, 20250.981.030.971.011.014.12%504,845
Feb 19, 20250.991.000.960.970.97-3.00%233,129
Feb 18, 20251.031.050.971.001.00-653,727
Feb 14, 20250.951.000.931.001.006.38%407,536
Feb 13, 20250.950.990.940.940.94-183,730
Feb 12, 20250.940.980.920.940.941.08%91,700
Feb 11, 20250.930.980.910.930.931.09%178,400
Feb 10, 20250.890.930.890.920.9210.18%522,940
Feb 7, 20250.820.850.820.840.841.83%91,501
Feb 6, 20250.830.830.800.820.82-1.20%100,800
Feb 5, 20250.860.860.810.830.83-2.35%348,600
Feb 4, 20250.850.860.830.850.851.19%129,700
Feb 3, 20250.820.870.790.840.84-4.00%359,600
Jan 31, 20250.870.890.850.880.880.57%164,600
Jan 30, 20250.870.900.870.870.87-44,300
Jan 29, 20250.880.900.860.870.87-167,700
Jan 28, 20250.850.880.840.870.871.16%228,715
Jan 27, 20250.900.900.830.860.86-4.44%129,147
Jan 24, 20250.920.920.890.900.90-2.17%70,000
Jan 23, 20250.840.930.840.920.929.52%627,400
Jan 22, 20250.880.880.820.840.84-4.00%348,500
Jan 21, 20250.940.940.870.880.88-6.91%197,000
Jan 20, 20251.001.000.920.940.94-5.05%103,531
Jan 17, 20250.951.020.930.990.993.13%904,934
Jan 16, 20250.910.960.880.960.965.49%361,514
Jan 15, 20250.910.920.900.910.911.11%460,400
Jan 14, 20250.880.910.860.900.903.45%147,600
Jan 13, 20250.920.920.850.870.87-5.43%89,717
Jan 10, 20250.910.940.900.920.921.10%719,329
Jan 9, 20250.860.920.860.910.915.81%164,600
Jan 8, 20250.830.860.820.860.862.38%217,900
Jan 7, 20250.830.870.810.840.842.44%280,825
Jan 6, 20250.880.890.800.820.82-5.75%363,328
Jan 3, 20250.850.870.840.870.872.35%108,000
Jan 2, 20250.780.850.780.850.857.59%328,037
Dec 31, 20240.790.800.770.790.791.28%171,800
Dec 30, 20240.780.780.750.780.78-1.27%147,207
Dec 27, 20240.800.800.770.790.79-244,444
Dec 24, 20240.770.800.740.790.792.60%282,400
Dec 23, 20240.750.780.750.770.771.32%139,200
Dec 20, 20240.760.790.750.760.761.33%145,024
Dec 19, 20240.730.760.710.750.752.74%237,740
Dec 18, 20240.780.780.730.730.73-6.41%181,500
Dec 17, 20240.780.780.750.780.78-120,013
Dec 16, 20240.780.790.750.780.78-2.50%320,700
Dec 13, 20240.820.820.750.800.80-1.23%237,100
Dec 12, 20240.780.820.760.810.812.53%244,845
Dec 11, 20240.780.790.750.790.79-77,000
Dec 10, 20240.800.810.760.790.79-2.47%610,428
Dec 9, 20240.810.830.800.810.811.25%290,946
Dec 6, 20240.810.820.790.800.80-292,808
Dec 5, 20240.820.830.790.800.80-2.44%353,045
Dec 4, 20240.860.890.780.820.82-3.53%1,284,200
Dec 3, 20240.890.890.840.850.85-3.41%254,427
Dec 2, 20240.900.900.860.880.88-1.68%123,900
Nov 29, 20240.950.950.880.900.90-5.79%286,800
Nov 28, 20240.940.960.930.950.951.06%144,724
Nov 27, 20241.051.050.930.940.941.08%1,933,000
Nov 26, 20240.900.940.870.930.934.49%499,236
Nov 25, 20240.860.920.850.890.893.49%465,500
Nov 22, 20240.890.890.820.860.86-2.27%292,340
Nov 21, 20240.800.900.770.880.8811.39%486,200
Nov 20, 20240.730.790.710.790.796.76%282,015
Nov 19, 20240.670.740.650.740.748.82%505,525
Nov 18, 20240.650.690.650.680.684.62%559,649
Nov 15, 20240.680.680.650.650.65-2.99%120,700
Nov 14, 20240.680.680.670.670.67-1.47%65,300
Nov 13, 20240.700.720.680.680.68-2.86%227,500
Nov 12, 20240.690.700.670.700.70-207,510
Nov 11, 20240.690.700.640.700.701.45%256,500
Nov 8, 20240.730.730.680.690.69-4.17%162,500
Nov 7, 20240.730.740.710.720.72-123,230
Nov 6, 20240.710.730.690.720.721.41%406,400
Nov 5, 20240.750.750.710.710.71-4.05%331,200
Nov 4, 20240.790.790.740.740.74-6.33%352,900
Nov 1, 20240.780.810.780.790.79-265,400
Oct 31, 20240.860.860.780.790.79-7.06%653,700
Oct 30, 20240.800.850.780.850.857.59%380,300
Oct 29, 20240.750.790.740.790.796.76%469,400
Oct 28, 20240.740.760.730.740.741.37%360,813
Oct 25, 20240.770.770.720.730.73-5.19%221,826
Oct 24, 20240.770.790.750.770.771.32%53,700
Oct 23, 20240.800.800.750.760.76-5.00%300,939
Oct 22, 20240.810.810.780.800.80-2.44%149,746
Oct 21, 20240.850.850.800.820.82-3.53%233,400
Oct 18, 20240.870.870.830.850.85-1.16%159,716
Oct 17, 20240.900.910.840.860.86-3.37%471,608
Oct 16, 20240.870.900.860.890.893.49%243,329
Oct 15, 20240.940.940.860.860.86-6.52%219,100
Oct 11, 20240.890.920.860.920.924.55%633,200
Oct 10, 20240.880.880.840.880.881.15%163,032
Oct 9, 20240.860.910.860.870.872.35%758,013
Oct 8, 20240.900.900.840.850.85-4.49%577,000
Oct 7, 20240.900.970.870.890.891.71%908,036
Oct 4, 20240.860.930.860.880.882.94%1,458,022
Oct 3, 20240.880.880.830.850.85-2.30%907,200
Oct 2, 20240.770.870.770.870.8716.00%1,295,723
Oct 1, 20240.700.760.690.750.757.14%2,718,600
Sep 30, 20240.700.700.680.700.702.94%279,000