Lithium Ionic Corp. (TSXV:LTH)
Canada · Delayed Price · Currency is CAD 1.120
-0.040 (-3.45%)
May 14, 2026, 10:59 AM EST
Lithium Ionic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | -2.94% | 328,134 |
| May 12, 2026 | 1.19 | 1.21 | 1.13 | 1.19 | 1.19 | - | 346,768 |
| May 11, 2026 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 4.39% | 187,119 |
| May 8, 2026 | 1.12 | 1.17 | 1.11 | 1.14 | 1.14 | 2.24% | 252,729 |
| May 7, 2026 | 1.14 | 1.17 | 1.10 | 1.12 | 1.12 | -0.45% | 250,779 |
| May 6, 2026 | 1.00 | 1.14 | 1.00 | 1.12 | 1.12 | 9.80% | 779,849 |
| May 5, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 227,749 |
| May 4, 2026 | 1.05 | 1.07 | 1.00 | 1.01 | 1.01 | -4.72% | 269,779 |
| May 1, 2026 | 1.09 | 1.10 | 1.04 | 1.06 | 1.06 | -1.85% | 259,520 |
| Apr 30, 2026 | 1.04 | 1.12 | 1.04 | 1.08 | 1.08 | 6.40% | 400,524 |
| Apr 29, 2026 | 1.01 | 1.04 | 0.94 | 1.02 | 1.02 | -3.33% | 912,822 |
| Apr 28, 2026 | 1.09 | 1.09 | 1.00 | 1.05 | 1.05 | -4.55% | 381,919 |
| Apr 27, 2026 | 1.11 | 1.11 | 1.04 | 1.10 | 1.10 | 1.85% | 197,593 |
| Apr 24, 2026 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | - | 118,849 |
| Apr 23, 2026 | 1.17 | 1.17 | 1.07 | 1.08 | 1.08 | -5.26% | 217,983 |
| 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 |