Skip to main content
Lithium Ionic Corp. (TSXV:LTH)
Canada flag Canada · Delayed Price · Currency is CAD
0.990
-0.010 (-1.01%)
Mar 9, 2026, 3:33 PM EST

Lithium Ionic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.001.000.970.990.99-1.00%148,841
Mar 5, 20261.041.040.991.001.00-3.85%158,092
Mar 4, 20261.041.051.021.041.04-97,064
Mar 3, 20261.091.090.991.041.04-7.14%288,285
Mar 2, 20261.161.161.111.121.12-2.61%242,482
Feb 27, 20261.181.181.131.151.15-1.71%151,056
Feb 26, 20261.251.251.151.171.17-4.10%229,410
Feb 25, 20261.141.231.111.221.2212.96%335,593
Feb 24, 20261.011.081.001.081.088.00%232,066
Feb 23, 20261.001.000.961.001.002.04%144,764
Feb 20, 20261.001.000.950.980.98-1.01%121,420
Feb 19, 20260.941.030.930.990.995.32%429,912
Feb 18, 20260.970.970.910.940.94-3.09%105,953
Feb 17, 20260.980.990.940.970.97-3.00%253,458
Feb 13, 20261.011.010.991.001.002.04%124,000
Feb 12, 20261.001.060.970.980.98-692,987
Feb 11, 20261.001.050.960.980.98-160,453
Feb 10, 20261.001.010.970.980.98-1.01%158,426
Feb 9, 20260.961.030.940.990.993.13%244,555
Feb 6, 20260.900.990.890.960.965.49%461,779
Feb 5, 20261.031.030.900.910.91-11.65%430,246
Feb 4, 20261.091.090.991.031.03-4.63%618,152
Feb 3, 20261.051.091.001.081.086.93%796,060
Feb 2, 20261.011.081.011.011.01-0.98%938,033
Jan 30, 20261.021.030.971.021.02-2.86%925,711
Jan 29, 20261.151.151.021.051.05-7.08%483,481
Jan 28, 20261.181.201.081.131.13-5.83%414,452
Jan 27, 20261.231.231.161.201.20-2.44%324,971
Jan 26, 20261.281.301.221.231.23-3.15%214,661
Jan 23, 20261.291.311.231.271.27-1.55%720,750
Jan 22, 20261.281.301.261.291.290.78%1,974,409
Jan 21, 20261.251.291.211.281.283.23%1,205,054
Jan 20, 20261.261.271.211.241.24-1.59%203,881
Jan 19, 20261.201.261.181.261.262.44%181,296
Jan 16, 20261.311.311.201.231.23-6.11%200,771
Jan 15, 20261.301.331.281.311.31-90,723
Jan 14, 20261.341.341.281.311.31-2.96%139,912
Jan 13, 20261.301.391.301.351.354.65%527,477
Jan 12, 20261.211.321.211.291.297.50%363,892
Jan 9, 20261.291.341.171.201.20-6.98%220,404
Jan 8, 20261.291.301.151.291.292.38%354,750
Jan 7, 20261.301.371.251.261.260.80%1,259,776
Jan 6, 20261.151.251.141.251.2510.62%281,712
Jan 5, 20261.051.161.051.131.137.62%186,449
Jan 2, 20261.051.071.011.051.050.96%76,647
Dec 31, 20251.031.041.001.041.04-45,247
Dec 30, 20251.001.040.991.041.044.52%147,769
Dec 29, 20251.011.010.951.001.00-1.49%241,584
Dec 24, 20251.011.020.981.011.012.02%172,588
Dec 23, 20250.991.000.960.990.99-95,342
Dec 22, 20250.901.000.900.990.998.79%418,589
Dec 19, 20250.880.910.860.910.914.60%130,958
Dec 18, 20250.840.870.830.870.874.82%209,357
Dec 17, 20250.840.870.830.830.83-127,048
Dec 16, 20250.890.900.830.830.83-7.78%225,174
Dec 15, 20250.890.940.890.900.902.27%537,066
Dec 12, 20250.860.880.860.880.883.53%108,276
Dec 11, 20250.840.860.840.850.85-124,900
Dec 10, 20250.890.890.820.850.85-3.41%106,703
Dec 9, 20250.870.900.820.880.881.15%120,841
Dec 8, 20250.880.880.860.870.87-82,621
Dec 5, 20250.900.900.860.870.87-2.25%38,405
Dec 4, 20250.870.910.870.890.891.14%374,716
Dec 3, 20250.830.920.810.880.886.02%750,435
Dec 2, 20250.910.910.830.830.83-6.74%227,749
Dec 1, 20250.950.960.890.890.89-4.30%817,775
Nov 28, 20250.890.970.880.930.933.33%790,160
Nov 27, 20250.800.910.800.900.9012.50%756,264
Nov 26, 20250.770.800.760.800.805.26%294,385
Nov 25, 20250.770.790.760.760.76-237,177
Nov 24, 20250.760.770.750.760.76-88,835
Nov 21, 20250.750.760.720.760.762.70%225,783
Nov 20, 20250.770.770.720.740.74-1.33%122,125
Nov 19, 20250.710.760.710.750.759.49%308,043
Nov 18, 20250.720.720.680.690.69-3.52%88,826
Nov 17, 20250.660.760.660.710.7110.94%538,073
Nov 14, 20250.660.660.640.640.64-3.03%23,739
Nov 13, 20250.640.670.640.660.666.45%221,784
Nov 12, 20250.660.670.620.620.62-6.06%278,815
Nov 11, 20250.660.670.640.660.66-288,618
Nov 10, 20250.680.680.660.660.66-1.49%121,396
Nov 7, 20250.630.670.630.670.676.35%108,238
Nov 6, 20250.680.680.630.630.63-5.97%145,393
Nov 5, 20250.680.690.670.670.671.52%51,562
Nov 4, 20250.690.690.660.660.66-5.71%95,634
Nov 3, 20250.720.720.690.700.70-1.41%145,258
Oct 31, 20250.720.720.700.710.71-87,290
Oct 30, 20250.700.710.700.710.711.43%61,560
Oct 29, 20250.720.720.700.700.70-54,574
Oct 28, 20250.700.700.700.700.70-5,501
Oct 27, 20250.710.720.680.700.70-199,333
Oct 24, 20250.700.740.700.700.70-214,894
Oct 23, 20250.720.720.700.700.70-94,150
Oct 22, 20250.740.750.700.700.70-5.41%214,760
Oct 21, 20250.790.790.740.740.74-5.13%191,930
Oct 20, 20250.740.790.740.780.784.00%69,042
Oct 17, 20250.790.790.750.750.75-5.06%165,145
Oct 16, 20250.820.820.780.790.79-2.47%348,113
Oct 15, 20250.830.840.800.810.81-217,530
Oct 14, 20250.840.840.800.810.81-709,923