Lithium Ionic Corp. (TSXV:LTH)
Canada · Delayed Price · Currency is CAD 0.9800
-0.0700 (-6.67%)
Jun 3, 2026, 3:59 PM EST
Lithium Ionic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.05 | 1.05 | 0.97 | 0.98 | 0.98 | -6.67% | 137,941 |
| Jun 2, 2026 | 1.02 | 1.11 | 1.00 | 1.05 | 1.05 | 1.94% | 425,768 |
| Jun 1, 2026 | 1.06 | 1.07 | 1.01 | 1.03 | 1.03 | -2.83% | 205,950 |
| May 29, 2026 | 1.00 | 1.08 | 1.00 | 1.06 | 1.06 | 7.07% | 467,696 |
| May 28, 2026 | 0.98 | 1.03 | 0.97 | 0.99 | 0.99 | 3.13% | 389,693 |
| May 27, 2026 | 0.91 | 0.98 | 0.89 | 0.96 | 0.96 | 5.49% | 409,437 |
| May 26, 2026 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | -1.09% | 196,726 |
| May 25, 2026 | 0.92 | 0.94 | 0.89 | 0.92 | 0.92 | 3.37% | 175,440 |
| May 22, 2026 | 0.88 | 0.93 | 0.86 | 0.89 | 0.89 | 1.14% | 521,763 |
| May 21, 2026 | 0.96 | 0.96 | 0.88 | 0.88 | 0.88 | -9.28% | 634,477 |
| May 20, 2026 | 0.96 | 1.00 | 0.95 | 0.97 | 0.97 | 1.04% | 245,858 |
| May 19, 2026 | 1.04 | 1.04 | 0.92 | 0.96 | 0.96 | -5.88% | 459,243 |
| May 15, 2026 | 1.01 | 1.04 | 0.97 | 1.02 | 1.02 | -3.77% | 609,662 |
| May 14, 2026 | 1.16 | 1.18 | 1.05 | 1.06 | 1.06 | -8.23% | 453,818 |
| 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 |