Lithium Royalty Corp. (TSX:LIRC)
Canada
· Delayed Price · Currency is CAD 10.39
-0.03 (-0.29%)
At close: Mar 6, 2026
Lithium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.36 | 10.39 | 10.25 | 10.39 | 10.39 | -0.29% | 2,321 |
| Mar 5, 2026 | 10.75 | 10.75 | 10.42 | 10.42 | 10.42 | -3.34% | 6,578 |
| Mar 4, 2026 | 10.75 | 10.85 | 10.74 | 10.78 | 10.78 | 0.56% | 4,654 |
| Mar 3, 2026 | 10.80 | 10.85 | 10.68 | 10.72 | 10.72 | -2.72% | 14,959 |
| Mar 2, 2026 | 10.90 | 11.05 | 10.85 | 11.02 | 11.02 | 1.38% | 2,531 |
| Feb 27, 2026 | 10.95 | 10.95 | 10.80 | 10.87 | 10.87 | -1.81% | 6,437 |
| Feb 26, 2026 | 10.70 | 11.07 | 10.70 | 11.07 | 11.07 | 3.46% | 3,259 |
| Feb 25, 2026 | 10.62 | 10.76 | 10.59 | 10.70 | 10.70 | 0.47% | 7,337 |
| Feb 24, 2026 | 10.37 | 10.73 | 10.37 | 10.65 | 10.65 | 2.70% | 10,685 |
| Feb 23, 2026 | 10.43 | 10.44 | 10.25 | 10.37 | 10.37 | 0.48% | 16,123 |
| Feb 20, 2026 | 10.38 | 10.38 | 10.10 | 10.32 | 10.32 | 1.67% | 17,460 |
| Feb 19, 2026 | 10.09 | 10.15 | 10.07 | 10.15 | 10.15 | -0.39% | 31,461 |
| Feb 18, 2026 | 10.15 | 10.24 | 10.14 | 10.19 | 10.19 | 1.09% | 14,700 |
| Feb 17, 2026 | 10.25 | 10.25 | 9.90 | 10.08 | 10.08 | -3.45% | 17,729 |
| Feb 13, 2026 | 9.79 | 10.47 | 9.79 | 10.44 | 10.44 | 3.06% | 15,162 |
| Feb 12, 2026 | 10.28 | 10.32 | 10.09 | 10.13 | 10.13 | -2.13% | 13,213 |
| Feb 11, 2026 | 10.25 | 10.35 | 10.18 | 10.35 | 10.35 | 1.27% | 56,435 |
| Feb 10, 2026 | 10.25 | 10.25 | 10.16 | 10.22 | 10.22 | -0.20% | 34,022 |
| Feb 9, 2026 | 9.81 | 10.35 | 9.81 | 10.24 | 10.24 | 3.02% | 17,923 |
| Feb 6, 2026 | 9.87 | 10.05 | 9.87 | 9.94 | 9.94 | 1.12% | 20,802 |
| Feb 5, 2026 | 9.90 | 10.00 | 9.81 | 9.83 | 9.83 | -2.67% | 9,420 |
| Feb 4, 2026 | 10.36 | 10.43 | 10.00 | 10.10 | 10.10 | -2.42% | 24,692 |
| Feb 3, 2026 | 10.24 | 10.35 | 10.18 | 10.35 | 10.35 | 2.07% | 12,093 |
| Feb 2, 2026 | 10.05 | 10.14 | 9.92 | 10.14 | 10.14 | 1.00% | 22,262 |
| Jan 30, 2026 | 9.76 | 10.29 | 9.68 | 10.04 | 10.04 | -3.92% | 28,603 |
| Jan 29, 2026 | 10.94 | 10.94 | 10.40 | 10.45 | 10.45 | -1.14% | 21,173 |
| Jan 28, 2026 | 10.45 | 10.95 | 10.45 | 10.57 | 10.57 | -2.76% | 12,431 |
| Jan 27, 2026 | 10.51 | 10.87 | 10.50 | 10.87 | 10.87 | 2.74% | 10,433 |
| Jan 26, 2026 | 10.38 | 10.63 | 10.38 | 10.58 | 10.58 | 1.83% | 6,593 |
| Jan 23, 2026 | 10.49 | 10.58 | 10.39 | 10.39 | 10.39 | -1.05% | 4,899 |
| Jan 22, 2026 | 10.54 | 10.85 | 10.50 | 10.50 | 10.50 | -0.57% | 8,466 |
| Jan 21, 2026 | 10.53 | 10.68 | 10.49 | 10.56 | 10.56 | 0.28% | 13,530 |
| Jan 20, 2026 | 10.41 | 10.55 | 10.41 | 10.53 | 10.53 | 1.15% | 8,030 |
| Jan 19, 2026 | 10.35 | 10.45 | 10.35 | 10.41 | 10.41 | 1.17% | 6,965 |
| Jan 16, 2026 | 10.41 | 10.41 | 10.19 | 10.29 | 10.29 | -1.53% | 4,331 |
| Jan 15, 2026 | 10.31 | 10.45 | 10.26 | 10.45 | 10.45 | 0.97% | 52,310 |
| Jan 14, 2026 | 10.16 | 10.42 | 10.16 | 10.35 | 10.35 | 0.49% | 15,235 |
| Jan 13, 2026 | 10.29 | 10.33 | 10.26 | 10.30 | 10.30 | - | 2,306 |
| Jan 12, 2026 | 9.91 | 10.36 | 9.91 | 10.30 | 10.30 | 1.98% | 17,849 |
| Jan 9, 2026 | 10.00 | 10.11 | 10.00 | 10.10 | 10.10 | 1.51% | 14,464 |
| Jan 8, 2026 | 9.91 | 9.95 | 9.87 | 9.95 | 9.95 | 0.40% | 10,577 |
| Jan 7, 2026 | 10.08 | 10.08 | 9.91 | 9.91 | 9.91 | -1.78% | 6,297 |
| Jan 6, 2026 | 9.75 | 10.09 | 9.75 | 10.09 | 10.09 | 3.06% | 16,957 |
| Jan 5, 2026 | 9.62 | 10.02 | 9.61 | 9.79 | 9.79 | 1.77% | 47,970 |
| Jan 2, 2026 | 9.60 | 9.62 | 9.51 | 9.62 | 9.62 | 1.16% | 26,243 |
| Dec 31, 2025 | 9.47 | 9.59 | 9.46 | 9.51 | 9.51 | 0.42% | 9,371 |
| Dec 30, 2025 | 9.68 | 9.68 | 9.47 | 9.47 | 9.47 | -2.17% | 6,270 |
| Dec 29, 2025 | 9.39 | 9.69 | 9.37 | 9.68 | 9.68 | 3.75% | 38,598 |
| Dec 24, 2025 | 9.52 | 9.52 | 9.25 | 9.33 | 9.33 | -2.00% | 52,123 |
| Dec 23, 2025 | 9.22 | 9.52 | 9.22 | 9.52 | 9.52 | 2.04% | 160,788 |
| Dec 22, 2025 | 9.35 | 9.75 | 9.16 | 9.33 | 9.33 | 27.29% | 174,444 |
| Dec 19, 2025 | 7.41 | 7.70 | 7.30 | 7.33 | 7.33 | 1.66% | 29,250 |
| Dec 18, 2025 | 7.29 | 7.35 | 7.09 | 7.21 | 7.21 | -0.83% | 21,675 |
| Dec 17, 2025 | 7.25 | 7.40 | 7.18 | 7.27 | 7.27 | -0.41% | 17,875 |
| Dec 16, 2025 | 7.35 | 7.68 | 7.30 | 7.30 | 7.30 | -1.08% | 11,422 |
| Dec 15, 2025 | 7.08 | 7.39 | 7.08 | 7.38 | 7.38 | 3.36% | 11,603 |
| Dec 12, 2025 | 7.16 | 7.39 | 7.08 | 7.14 | 7.14 | -0.14% | 9,432 |
| Dec 11, 2025 | 7.29 | 7.29 | 7.15 | 7.15 | 7.15 | -0.69% | 3,724 |
| Dec 10, 2025 | 6.85 | 7.29 | 6.82 | 7.20 | 7.20 | 5.11% | 13,803 |
| Dec 9, 2025 | 6.66 | 6.85 | 6.62 | 6.85 | 6.85 | 2.70% | 15,542 |
| Dec 8, 2025 | 7.03 | 7.04 | 6.66 | 6.67 | 6.67 | -5.52% | 13,230 |
| Dec 5, 2025 | 7.01 | 7.10 | 7.00 | 7.06 | 7.06 | 1.00% | 1,884 |
| Dec 4, 2025 | 6.91 | 7.06 | 6.91 | 6.99 | 6.99 | 0.58% | 4,571 |
| Dec 3, 2025 | 6.96 | 7.00 | 6.81 | 6.95 | 6.95 | -0.57% | 6,116 |
| Dec 2, 2025 | 7.05 | 7.12 | 6.94 | 6.99 | 6.99 | -1.83% | 4,524 |
| Dec 1, 2025 | 6.99 | 7.13 | 6.99 | 7.12 | 7.12 | 2.45% | 9,119 |
| Nov 28, 2025 | 6.90 | 7.05 | 6.90 | 6.95 | 6.95 | -0.71% | 7,780 |
| Nov 27, 2025 | 6.74 | 7.00 | 6.74 | 7.00 | 7.00 | 3.86% | 5,392 |
| Nov 26, 2025 | 6.55 | 6.75 | 6.55 | 6.74 | 6.74 | 2.90% | 10,374 |
| Nov 25, 2025 | 6.75 | 6.76 | 6.45 | 6.55 | 6.55 | -0.76% | 13,139 |
| Nov 24, 2025 | 6.61 | 6.61 | 6.46 | 6.60 | 6.60 | 0.76% | 6,818 |
| Nov 21, 2025 | 6.39 | 6.55 | 6.26 | 6.55 | 6.55 | 2.34% | 5,295 |
| Nov 20, 2025 | 6.20 | 6.68 | 6.20 | 6.40 | 6.40 | 4.40% | 24,342 |
| Nov 19, 2025 | 5.84 | 6.19 | 5.84 | 6.13 | 6.13 | 4.97% | 9,396 |
| Nov 18, 2025 | 6.19 | 6.19 | 5.83 | 5.84 | 5.84 | -6.56% | 70,418 |
| Nov 17, 2025 | 6.35 | 6.44 | 6.20 | 6.25 | 6.25 | 0.48% | 23,277 |
| Nov 14, 2025 | 6.11 | 6.26 | 6.09 | 6.22 | 6.22 | 2.47% | 5,082 |
| Nov 13, 2025 | 6.06 | 6.07 | 6.06 | 6.07 | 6.07 | -0.49% | 1,430 |
| Nov 12, 2025 | 6.11 | 6.12 | 6.08 | 6.10 | 6.10 | 0.16% | 4,439 |
| Nov 11, 2025 | 6.17 | 6.28 | 6.06 | 6.09 | 6.09 | -2.56% | 14,017 |
| Nov 10, 2025 | 6.25 | 6.35 | 6.24 | 6.25 | 6.25 | 0.48% | 6,849 |
| Nov 7, 2025 | 6.69 | 6.69 | 6.15 | 6.22 | 6.22 | -7.58% | 14,893 |
| Nov 6, 2025 | 6.90 | 6.90 | 6.68 | 6.73 | 6.73 | -3.58% | 5,690 |
| Nov 5, 2025 | 7.09 | 7.15 | 6.95 | 6.98 | 6.98 | -1.41% | 47,402 |
| Nov 4, 2025 | 7.10 | 7.11 | 7.01 | 7.08 | 7.08 | -0.28% | 3,202 |
| Nov 3, 2025 | 7.05 | 7.10 | 6.95 | 7.10 | 7.10 | -0.28% | 3,731 |
| Oct 31, 2025 | 7.12 | 7.12 | 6.90 | 7.12 | 7.12 | -0.42% | 26,000 |
| Oct 30, 2025 | 7.23 | 7.23 | 7.13 | 7.15 | 7.15 | -0.14% | 2,808 |
| Oct 29, 2025 | 7.25 | 7.26 | 7.15 | 7.16 | 7.16 | 0.14% | 13,596 |
| Oct 28, 2025 | 7.00 | 7.20 | 7.00 | 7.15 | 7.15 | 1.85% | 10,120 |
| Oct 27, 2025 | 7.10 | 7.23 | 7.00 | 7.02 | 7.02 | -0.99% | 18,912 |
| Oct 24, 2025 | 6.80 | 7.09 | 6.65 | 7.09 | 7.09 | 2.16% | 6,787 |
| Oct 23, 2025 | 7.18 | 7.25 | 6.75 | 6.94 | 6.94 | -2.25% | 18,233 |
| Oct 22, 2025 | 6.36 | 7.10 | 6.36 | 7.10 | 7.10 | 10.94% | 21,465 |
| Oct 21, 2025 | 6.30 | 6.40 | 6.20 | 6.40 | 6.40 | 1.59% | 5,200 |
| Oct 20, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.78% | 1,420 |
| Oct 17, 2025 | 6.33 | 6.40 | 6.05 | 6.19 | 6.19 | -2.52% | 18,449 |
| Oct 16, 2025 | 6.20 | 6.35 | 6.14 | 6.35 | 6.35 | 1.60% | 93,866 |
| Oct 15, 2025 | 6.25 | 6.25 | 6.10 | 6.25 | 6.25 | 0.16% | 128,153 |
| Oct 14, 2025 | 5.95 | 6.24 | 5.95 | 6.24 | 6.24 | 2.63% | 14,656 |