Skip to main content
Lithium Ionic Corp. (TSXV:LTH)
Canada flag Canada · Delayed Price · Currency is CAD
1.050
-0.050 (-4.55%)
Apr 28, 2026, 3:59 PM EST

Lithium Ionic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.111.111.041.101.101.85%197,593
Apr 24, 20261.091.101.061.081.08-118,849
Apr 23, 20261.171.171.071.081.08-5.26%217,983
Apr 22, 20261.121.171.121.141.141.79%289,917
Apr 21, 20261.221.261.101.121.12-6.67%687,622
Apr 20, 20261.191.231.141.201.20-3.23%427,802
Apr 17, 20261.221.271.171.241.241.64%1,408,008
Apr 16, 20261.051.231.041.221.2218.45%1,748,876
Apr 15, 20260.901.070.901.031.0315.73%695,325
Apr 14, 20260.950.960.880.890.89-1.66%1,197,734
Apr 13, 20260.740.940.730.910.9116.03%3,960,711
Apr 10, 20261.231.230.730.780.78-41.35%4,363,489
Apr 9, 20261.431.461.301.331.33-6.34%547,638
Apr 8, 20261.411.451.381.421.425.97%425,485
Apr 7, 20261.351.391.301.341.34-0.74%330,983
Apr 6, 20261.461.461.341.351.35-7.53%949,710
Apr 2, 20261.281.471.241.461.4612.31%1,255,573
Apr 1, 20261.221.351.151.301.308.33%367,666
Mar 31, 20261.161.231.151.201.206.19%681,783
Mar 30, 20261.041.201.041.131.138.65%1,527,497
Mar 27, 20261.061.081.021.041.04-0.95%343,622
Mar 26, 20261.201.221.021.051.05-11.76%367,458
Mar 25, 20261.101.241.081.191.1922.68%1,026,268
Mar 24, 20260.930.980.910.970.974.30%90,903
Mar 23, 20260.920.950.900.930.933.33%76,218
Mar 20, 20260.950.950.890.900.90-4.26%162,908
Mar 19, 20261.001.000.920.940.94-6.00%651,033
Mar 18, 20261.001.011.001.001.00-0.99%420,130
Mar 17, 20261.021.031.001.011.01-0.98%33,443
Mar 16, 20261.041.041.001.021.022.00%130,836
Mar 13, 20261.011.040.991.001.00-103,209
Mar 12, 20261.091.091.001.001.00-8.68%130,443
Mar 11, 20261.051.101.051.101.105.29%125,975
Mar 10, 20261.001.051.001.041.044.00%99,528
Mar 9, 20260.981.000.921.001.001.01%120,241
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