Lithium Ionic Corp. (TSXV:LTH)
Canada · Delayed Price · Currency is CAD 1.080
-0.060 (-5.26%)
Apr 23, 2026, 3:59 PM EST
Lithium Ionic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.17 | 1.17 | 1.07 | 1.10 | - | -3.95% | 164,483 |
| Apr 22, 2026 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | 1.79% | 289,917 |
| Apr 21, 2026 | 1.22 | 1.26 | 1.10 | 1.12 | 1.12 | -6.67% | 687,622 |
| Apr 20, 2026 | 1.19 | 1.23 | 1.14 | 1.20 | 1.20 | -3.23% | 427,802 |
| Apr 17, 2026 | 1.22 | 1.27 | 1.17 | 1.24 | 1.24 | 1.64% | 1,408,008 |
| Apr 16, 2026 | 1.05 | 1.23 | 1.04 | 1.22 | 1.22 | 18.45% | 1,748,876 |
| Apr 15, 2026 | 0.90 | 1.07 | 0.90 | 1.03 | 1.03 | 15.73% | 695,325 |
| Apr 14, 2026 | 0.95 | 0.96 | 0.88 | 0.89 | 0.89 | -1.66% | 1,197,734 |
| Apr 13, 2026 | 0.74 | 0.94 | 0.73 | 0.91 | 0.91 | 16.03% | 3,960,711 |
| Apr 10, 2026 | 1.23 | 1.23 | 0.73 | 0.78 | 0.78 | -41.35% | 4,363,489 |
| Apr 9, 2026 | 1.43 | 1.46 | 1.30 | 1.33 | 1.33 | -6.34% | 547,638 |
| Apr 8, 2026 | 1.41 | 1.45 | 1.38 | 1.42 | 1.42 | 5.97% | 425,485 |
| Apr 7, 2026 | 1.35 | 1.39 | 1.30 | 1.34 | 1.34 | -0.74% | 330,983 |
| Apr 6, 2026 | 1.46 | 1.46 | 1.34 | 1.35 | 1.35 | -7.53% | 949,710 |
| Apr 2, 2026 | 1.28 | 1.47 | 1.24 | 1.46 | 1.46 | 12.31% | 1,255,573 |
| Apr 1, 2026 | 1.22 | 1.35 | 1.15 | 1.30 | 1.30 | 8.33% | 367,666 |
| Mar 31, 2026 | 1.16 | 1.23 | 1.15 | 1.20 | 1.20 | 6.19% | 681,783 |
| Mar 30, 2026 | 1.04 | 1.20 | 1.04 | 1.13 | 1.13 | 8.65% | 1,527,497 |
| Mar 27, 2026 | 1.06 | 1.08 | 1.02 | 1.04 | 1.04 | -0.95% | 343,622 |
| Mar 26, 2026 | 1.20 | 1.22 | 1.02 | 1.05 | 1.05 | -11.76% | 367,458 |
| Mar 25, 2026 | 1.10 | 1.24 | 1.08 | 1.19 | 1.19 | 22.68% | 1,026,268 |
| Mar 24, 2026 | 0.93 | 0.98 | 0.91 | 0.97 | 0.97 | 4.30% | 90,903 |
| Mar 23, 2026 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | 3.33% | 76,218 |
| Mar 20, 2026 | 0.95 | 0.95 | 0.89 | 0.90 | 0.90 | -4.26% | 162,908 |
| Mar 19, 2026 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -6.00% | 651,033 |
| Mar 18, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 420,130 |
| Mar 17, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 33,443 |
| Mar 16, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | 2.00% | 130,836 |
| Mar 13, 2026 | 1.01 | 1.04 | 0.99 | 1.00 | 1.00 | - | 103,209 |
| Mar 12, 2026 | 1.09 | 1.09 | 1.00 | 1.00 | 1.00 | -8.68% | 130,443 |
| Mar 11, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 5.29% | 125,975 |
| Mar 10, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 4.00% | 99,528 |
| Mar 9, 2026 | 0.98 | 1.00 | 0.92 | 1.00 | 1.00 | 1.01% | 120,241 |
| Mar 6, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 148,841 |
| Mar 5, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -3.85% | 158,092 |
| Mar 4, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 97,064 |
| Mar 3, 2026 | 1.09 | 1.09 | 0.99 | 1.04 | 1.04 | -7.14% | 288,285 |
| Mar 2, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 242,482 |
| Feb 27, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 151,056 |
| Feb 26, 2026 | 1.25 | 1.25 | 1.15 | 1.17 | 1.17 | -4.10% | 229,410 |
| Feb 25, 2026 | 1.14 | 1.23 | 1.11 | 1.22 | 1.22 | 12.96% | 335,593 |
| Feb 24, 2026 | 1.01 | 1.08 | 1.00 | 1.08 | 1.08 | 8.00% | 232,066 |
| Feb 23, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | 2.04% | 144,764 |
| 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 |