Skip to main content
Lithium Ionic Corp. (TSXV:LTH)
Canada flag Canada · Delayed Price · Currency is CAD
0.870
-0.020 (-2.25%)
At close: Dec 5, 2025

Lithium Ionic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.900.900.870.87--2.25%24,305
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
Oct 10, 20250.830.880.810.810.81-2.41%213,461
Oct 9, 20250.830.840.810.830.831.22%207,791
Oct 8, 20250.820.840.800.820.82-172,082
Oct 7, 20250.820.840.790.820.822.50%181,467
Oct 6, 20250.800.850.800.800.801.27%233,843
Oct 3, 20250.780.810.760.790.792.60%381,544
Oct 2, 20250.790.790.750.770.77-188,041
Oct 1, 20250.810.810.760.770.77-1.28%131,137
Sep 30, 20250.770.800.770.780.781.30%62,194
Sep 29, 20250.850.890.770.770.77-7.23%451,567
Sep 26, 20250.880.890.820.830.83-4.60%265,458
Sep 25, 20250.780.900.770.870.8712.99%1,531,487
Sep 24, 20250.730.780.720.770.778.45%282,389
Sep 23, 20250.720.740.700.710.71-1.39%340,596
Sep 22, 20250.740.740.710.720.72-2.70%188,953
Sep 19, 20250.770.770.740.740.74-3.90%261,490
Sep 18, 20250.800.800.770.770.77-2.53%168,260
Sep 17, 20250.800.850.790.790.79-615,154
Sep 16, 20250.790.810.780.790.79-169,775
Sep 15, 20250.790.810.780.790.79-1.25%138,958
Sep 12, 20250.780.810.750.800.803.90%453,164
Sep 11, 20250.730.780.720.770.775.48%122,419
Sep 10, 20250.740.740.710.730.73-1.35%291,286
Sep 9, 20250.740.750.730.740.74-1.33%208,002
Sep 8, 20250.790.790.750.750.75-3.85%94,450
Sep 5, 20250.810.810.780.780.78-3.70%70,515
Sep 4, 20250.800.810.780.810.81-106,904
Sep 3, 20250.820.840.780.810.81-217,137
Sep 2, 20250.750.810.730.810.815.19%286,820
Aug 29, 20250.770.780.750.770.77-60,161
Aug 28, 20250.770.790.750.770.77-1.28%155,906
Aug 27, 20250.770.790.740.780.781.30%114,717
Aug 26, 20250.710.770.710.770.7710.00%443,207
Aug 25, 20250.710.720.700.700.70-1.41%131,413
Aug 22, 20250.720.740.710.710.71-569,801
Aug 21, 20250.720.730.710.710.71-1.39%59,290
Aug 20, 20250.710.730.710.720.721.41%44,802
Aug 19, 20250.760.760.710.710.71-5.33%51,639
Aug 18, 20250.760.780.750.750.75-2.60%93,441
Aug 15, 20250.770.790.760.770.77-402,768
Aug 14, 20250.790.790.770.770.77-2.53%188,656
Aug 13, 20250.750.800.740.790.795.33%1,175,629
Aug 12, 20250.780.780.740.750.75-3.85%313,571
Aug 11, 20250.740.840.740.780.7814.71%589,127
Aug 8, 20250.680.700.670.680.681.49%164,155
Aug 7, 20250.650.700.650.670.671.52%348,963
Aug 6, 20250.640.700.640.660.664.76%178,904
Aug 5, 20250.630.650.620.630.63-62,848
Aug 1, 20250.610.630.590.630.633.28%131,923
Jul 31, 20250.620.640.600.610.61-1.61%78,883
Jul 30, 20250.660.660.620.620.62-7.46%340,725
Jul 29, 20250.710.720.670.670.67-5.63%208,664
Jul 28, 20250.780.780.710.710.71-8.97%233,381
Jul 25, 20250.750.800.740.780.784.00%446,803
Jul 24, 20250.690.750.690.750.7510.29%344,253
Jul 23, 20250.720.720.660.680.68-5.56%167,132
Jul 22, 20250.650.770.650.720.7212.50%757,260
Jul 21, 20250.680.680.640.640.64-7.25%100,797
Jul 18, 20250.610.700.610.690.6911.29%188,493
Jul 17, 20250.570.620.570.620.6210.71%599,550
Jul 16, 20250.550.570.550.560.561.82%438,154