Lithium Royalty Corp. (TSX:LIRC)
Canada
· Delayed Price · Currency is CAD 7.06
+0.07 (1.00%)
At close: Dec 5, 2025
Lithium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 6.11 | 6.14 | 6.04 | 6.08 | 6.08 | -1.14% | 5,169 |
| Oct 9, 2025 | 6.16 | 6.18 | 6.10 | 6.15 | 6.15 | - | 133,644 |
| Oct 8, 2025 | 6.20 | 6.20 | 6.14 | 6.15 | 6.15 | -0.81% | 1,364 |
| Oct 7, 2025 | 6.25 | 6.33 | 6.14 | 6.20 | 6.20 | - | 5,583 |
| Oct 6, 2025 | 6.01 | 6.20 | 6.01 | 6.20 | 6.20 | 1.47% | 9,983 |
| Oct 3, 2025 | 6.30 | 6.31 | 6.11 | 6.11 | 6.11 | -2.86% | 16,850 |
| Oct 2, 2025 | 6.30 | 6.35 | 6.21 | 6.29 | 6.29 | -1.41% | 2,120 |
| Oct 1, 2025 | 6.15 | 6.38 | 6.15 | 6.38 | 6.38 | 3.57% | 2,412 |
| Sep 30, 2025 | 6.05 | 6.16 | 5.99 | 6.16 | 6.16 | 0.16% | 6,440 |
| Sep 29, 2025 | 6.12 | 6.15 | 6.05 | 6.15 | 6.15 | -0.32% | 3,280 |
| Sep 26, 2025 | 6.10 | 6.18 | 6.06 | 6.17 | 6.17 | -0.16% | 3,021 |
| Sep 25, 2025 | 6.17 | 6.18 | 5.92 | 6.18 | 6.18 | -0.80% | 33,830 |
| Sep 24, 2025 | 6.00 | 6.27 | 6.00 | 6.23 | 6.23 | 5.59% | 10,127 |
| Sep 23, 2025 | 5.90 | 5.90 | 5.86 | 5.90 | 5.90 | 0.51% | 810 |
| Sep 22, 2025 | 5.90 | 5.90 | 5.77 | 5.87 | 5.87 | -0.84% | 3,095 |
| Sep 19, 2025 | 6.09 | 6.09 | 5.92 | 5.92 | 5.92 | -2.31% | 4,177 |
| Sep 18, 2025 | 6.10 | 6.10 | 6.06 | 6.06 | 6.06 | -0.33% | 1,210 |
| Sep 17, 2025 | 6.10 | 6.10 | 6.08 | 6.08 | 6.08 | -0.82% | 1,000 |
| Sep 16, 2025 | 6.03 | 6.13 | 6.00 | 6.13 | 6.13 | 1.32% | 7,878 |
| Sep 15, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - | 3,950 |
| Sep 12, 2025 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 2.54% | 2,705 |
| Sep 11, 2025 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -1.83% | 4,820 |
| Sep 10, 2025 | 5.91 | 6.20 | 5.90 | 6.01 | 6.01 | -0.33% | 7,950 |
| Sep 9, 2025 | 6.10 | 6.10 | 5.97 | 6.03 | 6.03 | -0.99% | 4,010 |
| Sep 8, 2025 | 6.03 | 6.10 | 6.02 | 6.09 | 6.09 | -0.16% | 6,469 |
| Sep 5, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 1,505 |
| Sep 4, 2025 | 5.89 | 6.40 | 5.89 | 6.00 | 6.00 | 2.56% | 24,600 |
| Sep 3, 2025 | 5.66 | 5.85 | 5.66 | 5.85 | 5.85 | 3.36% | 5,100 |
| Sep 2, 2025 | 5.80 | 5.80 | 5.59 | 5.66 | 5.66 | -3.25% | 7,112 |
| Aug 29, 2025 | 5.77 | 5.90 | 5.77 | 5.85 | 5.85 | 2.09% | 8,630 |
| Aug 28, 2025 | 5.85 | 5.85 | 5.68 | 5.73 | 5.73 | -0.35% | 1,742 |
| Aug 27, 2025 | 5.79 | 5.79 | 5.75 | 5.75 | 5.75 | 0.70% | 887 |
| Aug 26, 2025 | 5.78 | 5.79 | 5.70 | 5.71 | 5.71 | -1.04% | 3,383 |
| Aug 25, 2025 | 5.80 | 5.80 | 5.77 | 5.77 | 5.77 | -0.52% | 1,550 |
| Aug 21, 2025 | 5.72 | 5.80 | 5.72 | 5.80 | 5.80 | - | 601 |
| Aug 20, 2025 | 5.71 | 5.82 | 5.71 | 5.80 | 5.80 | -1.19% | 9,160 |
| Aug 19, 2025 | 5.80 | 5.87 | 5.79 | 5.87 | 5.87 | 1.38% | 5,572 |
| Aug 18, 2025 | 5.66 | 5.85 | 5.66 | 5.79 | 5.79 | 2.30% | 12,385 |
| Aug 15, 2025 | 6.08 | 6.08 | 5.66 | 5.66 | 5.66 | -7.82% | 19,878 |
| Aug 14, 2025 | 6.37 | 6.37 | 6.09 | 6.14 | 6.14 | -3.76% | 5,440 |
| Aug 13, 2025 | 6.29 | 6.65 | 6.28 | 6.38 | 6.38 | 1.27% | 5,201 |
| Aug 12, 2025 | 6.38 | 6.40 | 6.30 | 6.30 | 6.30 | -0.94% | 4,408 |
| Aug 11, 2025 | 6.40 | 7.00 | 6.09 | 6.36 | 6.36 | 0.79% | 71,382 |
| Aug 8, 2025 | 6.45 | 6.45 | 6.31 | 6.31 | 6.31 | -2.77% | 1,025 |
| Aug 7, 2025 | 6.54 | 6.54 | 6.46 | 6.49 | 6.49 | -0.31% | 820 |
| Aug 6, 2025 | 6.60 | 6.78 | 6.43 | 6.51 | 6.51 | 0.15% | 14,411 |
| Aug 5, 2025 | 6.30 | 6.50 | 6.23 | 6.50 | 6.50 | 0.78% | 1,447 |
| Aug 1, 2025 | 6.34 | 6.50 | 6.34 | 6.45 | 6.45 | 2.38% | 4,645 |
| Jul 31, 2025 | 6.30 | 6.37 | 6.26 | 6.30 | 6.30 | 0.64% | 5,897 |
| Jul 30, 2025 | 6.30 | 6.50 | 6.26 | 6.26 | 6.26 | 0.16% | 6,620 |
| Jul 29, 2025 | 6.36 | 6.36 | 6.22 | 6.25 | 6.25 | -0.95% | 15,300 |
| Jul 28, 2025 | 6.24 | 6.38 | 6.20 | 6.31 | 6.31 | 3.61% | 9,078 |
| Jul 25, 2025 | 6.05 | 6.09 | 5.74 | 6.09 | 6.09 | 0.66% | 9,850 |
| Jul 24, 2025 | 6.16 | 6.16 | 6.05 | 6.05 | 6.05 | -0.66% | 6,700 |
| Jul 23, 2025 | 6.35 | 6.43 | 5.98 | 6.09 | 6.09 | -2.40% | 26,540 |
| Jul 22, 2025 | 6.02 | 6.24 | 6.02 | 6.24 | 6.24 | 2.80% | 5,097 |
| Jul 21, 2025 | 5.79 | 6.10 | 5.70 | 6.07 | 6.07 | 5.93% | 11,496 |
| Jul 18, 2025 | 5.76 | 5.80 | 5.72 | 5.73 | 5.73 | - | 5,412 |
| Jul 17, 2025 | 5.60 | 5.90 | 5.60 | 5.73 | 5.73 | 3.52% | 10,241 |
| Jul 16, 2025 | 5.60 | 5.74 | 5.44 | 5.54 | 5.54 | -2.55% | 12,750 |
| Jul 15, 2025 | 5.70 | 5.75 | 5.60 | 5.68 | 5.68 | -1.22% | 5,868 |