Lithium Ionic Corp. (TSXV:LTH)
Canada · Delayed Price · Currency is CAD 0.9800
-0.0100 (-1.01%)
At close: Feb 20, 2026
Lithium Ionic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -1.01% | 121,420 |
| Feb 19, 2026 | 0.94 | 1.03 | 0.93 | 0.99 | 0.99 | 5.32% | 429,912 |
| Feb 18, 2026 | 0.97 | 0.97 | 0.91 | 0.94 | 0.94 | -3.09% | 105,953 |
| Feb 17, 2026 | 0.98 | 0.99 | 0.94 | 0.97 | 0.97 | -3.00% | 253,458 |
| Feb 13, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | 2.04% | 124,000 |
| Feb 12, 2026 | 1.00 | 1.06 | 0.97 | 0.98 | 0.98 | - | 692,987 |
| Feb 11, 2026 | 1.00 | 1.05 | 0.96 | 0.98 | 0.98 | - | 160,453 |
| Feb 10, 2026 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -1.01% | 158,426 |
| Feb 9, 2026 | 0.96 | 1.03 | 0.94 | 0.99 | 0.99 | 3.13% | 244,555 |
| Feb 6, 2026 | 0.90 | 0.99 | 0.89 | 0.96 | 0.96 | 5.49% | 461,779 |
| Feb 5, 2026 | 1.03 | 1.03 | 0.90 | 0.91 | 0.91 | -11.65% | 430,246 |
| Feb 4, 2026 | 1.09 | 1.09 | 0.99 | 1.03 | 1.03 | -4.63% | 618,152 |
| Feb 3, 2026 | 1.05 | 1.09 | 1.00 | 1.08 | 1.08 | 6.93% | 796,060 |
| Feb 2, 2026 | 1.01 | 1.08 | 1.01 | 1.01 | 1.01 | -0.98% | 938,033 |
| 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 |