Skip to main content
Lithium South Development Corporation (TSXV:LIS)
Canada flag Canada · Delayed Price · Currency is CAD
0.435
+0.010 (2.35%)
At close: Dec 5, 2025

Lithium South Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.420.440.410.440.442.35%432,001
Dec 4, 20250.430.440.430.430.43-4.49%200,479
Dec 3, 20250.420.450.420.450.453.49%473,038
Dec 2, 20250.430.440.420.430.432.38%345,536
Dec 1, 20250.420.430.410.420.42-151,419
Nov 28, 20250.440.450.420.420.421.20%418,226
Nov 27, 20250.430.440.410.420.42-1.19%366,733
Nov 26, 20250.430.440.400.420.421.20%409,732
Nov 25, 20250.410.420.410.420.425.06%74,363
Nov 24, 20250.380.400.380.400.409.72%84,485
Nov 21, 20250.390.390.360.360.36-5.26%324,180
Nov 20, 20250.400.400.370.380.38-2.56%369,262
Nov 19, 20250.420.420.380.390.39-7.14%901,700
Nov 18, 20250.420.430.410.420.425.00%137,701
Nov 17, 20250.440.440.370.400.40-3.61%2,106,075
Nov 14, 20250.450.460.420.420.42-5.68%223,240
Nov 13, 20250.440.500.410.440.441.15%1,945,378
Nov 12, 20250.400.450.400.440.448.75%503,264
Nov 11, 20250.400.400.400.400.40-1,050
Nov 10, 20250.390.400.370.400.40-34,600
Nov 6, 20250.410.410.400.400.40-43,661
Nov 5, 20250.390.400.390.400.4011.11%87,370
Nov 4, 20250.380.380.360.360.36-4.00%23,800
Nov 3, 20250.370.380.360.380.381.35%76,100
Oct 31, 20250.380.380.370.370.37-27,673
Oct 30, 20250.370.380.370.370.37-2.63%31,000
Oct 29, 20250.380.390.380.380.38-2.56%152,500
Oct 28, 20250.400.400.390.390.39-53,321
Oct 27, 20250.420.420.390.390.39-6.02%35,077
Oct 24, 20250.360.420.360.420.4218.57%387,008
Oct 23, 20250.380.380.350.350.35-2.78%27,847
Oct 22, 20250.360.360.360.360.36-2,731
Oct 21, 20250.360.360.360.360.36-2.70%6,000
Oct 20, 20250.350.370.350.370.375.71%132,765
Oct 17, 20250.350.370.350.350.35-48,700
Oct 15, 20250.360.360.350.350.35-1.41%70,712
Oct 14, 20250.370.370.350.360.361.43%126,100
Oct 10, 20250.360.360.350.350.35-2.78%38,000
Oct 9, 20250.350.370.350.360.36-60,721
Oct 8, 20250.360.360.350.360.362.86%69,023
Oct 7, 20250.350.360.350.350.35-72,240
Oct 6, 20250.350.360.350.350.35-37,007
Oct 3, 20250.360.360.350.350.35-78,500
Oct 2, 20250.350.360.350.350.35-1.41%49,652
Oct 1, 20250.360.360.350.360.36-2.74%27,093
Sep 30, 20250.370.370.370.370.37-5,421
Sep 29, 20250.370.380.370.370.37-18,945
Sep 26, 20250.380.380.370.370.37-5,500
Sep 25, 20250.370.380.370.370.37-15,914
Sep 24, 20250.390.390.370.370.37-6.41%75,300
Sep 23, 20250.370.400.370.390.394.00%262,400
Sep 22, 20250.360.380.360.380.385.63%25,766
Sep 19, 20250.350.360.350.360.362.90%2,219
Sep 18, 20250.350.350.350.350.35-2.82%7,450
Sep 17, 20250.360.360.360.360.362.90%2,583
Sep 16, 20250.360.360.350.350.35-34,019
Sep 15, 20250.350.350.350.350.35-1,116
Sep 12, 20250.350.350.350.350.351.47%28,455
Sep 11, 20250.340.350.340.340.34-51,875
Sep 10, 20250.350.350.340.340.34-58,568
Sep 9, 20250.370.370.340.340.34-5.56%181,286
Sep 8, 20250.370.370.360.360.36-6.49%18,354
Sep 5, 20250.380.390.350.390.394.05%178,212
Sep 4, 20250.360.380.360.370.375.71%91,700
Sep 3, 20250.370.370.350.350.35-7.89%42,500
Sep 2, 20250.360.380.360.380.387.04%44,646
Aug 29, 20250.370.370.350.360.36-4.05%61,300
Aug 28, 20250.370.370.370.370.37-1.33%17,207
Aug 27, 20250.380.380.370.380.381.35%46,010
Aug 26, 20250.380.380.370.370.37-2.63%101,360
Aug 25, 20250.380.380.380.380.38-1.30%12,560
Aug 22, 20250.360.440.360.390.398.45%607,920
Aug 21, 20250.360.360.360.360.36-4.05%1,200
Aug 20, 20250.340.380.340.370.371.37%240,470
Aug 19, 20250.370.370.370.370.377.35%1,560
Aug 18, 20250.350.360.340.340.34-4.23%278,681
Aug 15, 20250.370.400.340.360.36-4.05%662,091
Aug 14, 20250.370.380.370.370.37-1.33%183,539
Aug 13, 20250.370.400.340.380.385.63%951,942
Aug 12, 20250.380.380.360.360.36-6.58%73,982
Aug 11, 20250.420.420.370.380.38-7.32%495,122
Aug 8, 20250.360.430.350.410.4117.14%772,600
Aug 7, 20250.300.360.300.350.3520.69%416,430
Aug 6, 20250.300.310.290.290.29-3.33%107,914
Aug 5, 20250.300.300.300.300.303.45%121,220
Aug 1, 20250.300.300.270.290.29-6.45%483,214
Jul 31, 20250.330.330.300.310.31-331,467
Jul 30, 20250.360.390.300.310.3124.00%1,951,125
Jul 23, 20250.210.250.200.250.2525.00%408,408
Jul 22, 20250.210.210.200.200.205.26%23,331
Jul 21, 20250.190.190.190.190.19-2.56%1,270
Jul 18, 20250.200.210.190.200.20-11.36%151,050
Jul 17, 20250.200.240.200.220.224.76%196,640
Jul 16, 20250.210.220.200.210.217.69%101,446
Jul 15, 20250.190.200.190.200.202.63%18,500
Jul 14, 20250.190.200.190.190.192.70%333,200
Jul 11, 20250.240.250.190.190.19-22.92%450,604
Jul 10, 20250.280.290.240.240.24-20.00%258,710
Jul 9, 20250.250.310.250.300.3020.00%788,926
Jul 8, 20250.220.250.220.250.2516.28%383,910