Lithium Ionic Corp Historical Data - LTH | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Lithium Ionic Corp (LTH)
Lithium Ionic Corp (LTH) Historical

Lithium Ionic Corp (LTH)

0.53

-0.01

(-1.85%)

Closed July 03 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719956400	0.53	-0.01	-1.85	0.5699999	0.6	0.53	299658
1719610800	0.54	-0.05	-8.47	0.62	0.63	0.54	396315
1719524400	0.59	0.06	11.32	0.54	0.6	0.53	661629
1719438000	0.53	-0.02	-3.64	0.54	0.5699999	0.53	303932
1719351600	0.55	-0.03	-5.17	0.6	0.6	0.55	271941
1719265200	0.58	-0.05	-7.94	0.62	0.63	0.56	515523
1719006000	0.63	-0.01	-1.56	0.64	0.65	0.6	439799
1718919600	0.64	-0.02	-3.03	0.67	0.67	0.63	994194
1718833200	0.66	0.01	1.54	0.66	0.6899999	0.65	219652
1718746800	0.65	-0.03	-4.41	0.7	0.7	0.64	266504
1718660400	0.68	-0.01	-1.45	0.7	0.71	0.65	290664
1718401200	0.6899999	-0.02	-2.82	0.7	0.74	0.68	418633
1718314800	0.71	-0.02	-2.74	0.72	0.73	0.6899999	516414
1718228400	0.73	-0.02	-2.67	0.76	0.76	0.72	350478
1718142000	0.75	-0.05	-6.25	0.8	0.8	0.74	380282
1718055600	0.8	0.01	1.27	0.8	0.85	0.79	4293647
1717796400	0.79	-0.02	-2.47	0.8199999	0.83	0.79	118765
1717710000	0.81	-0.02	-2.41	0.85	0.85	0.81	406027
1717623600	0.83	-0.01	-1.19	0.85	0.86	0.8199999	728958
1717537200	0.84	-0.01	-1.18	0.83	0.84	0.81	232570
1717450800	0.85	0.05	6.25	0.9	0.9	0.8199999	611549
1717191600	0.8	-0.07	-8.05	0.9	0.93	0.8	425950
1717105200	0.87	-0.02	-2.25	0.89	1.02	0.87	801745
1717018800	0.89	-0.11	-11.00	1.03	1.05	0.85	657798
1716932400	1	-0.04	-3.85	1.03	1.06	0.98	241788
1716846000	1.04	-0.02	-1.89	1.06	1.06	1	155520
1716586800	1.06	0.02	1.92	1.02	1.07	1	108586
1716500400	1.04	-0.04	-3.70	1.08	1.08	0.98	196969
1716414000	1.08	-0.03	-2.70	1.12	1.12	1.03	207291
1716327600	1.11	0.03	2.78	1.12	1.17	1.07	454878
1715982000	1.08	0.05	4.85	1.06	1.12	1.03	376242
1715895600	1.03	0.02	1.98	1.02	1.06	1	178348
1715809200	1.01	0.06	6.32	0.97	1.07	0.95	571533
1715722800	0.95	-0.03	-3.06	0.99	1.01	0.94	263738
1715636400	0.98	0.03	3.16	0.96	1.01	0.95	298828
1715377200	0.95	-0.05	-5.00	1	1	0.93	297757
1715290800	1	0.15	17.65	0.85	1	0.85	522976
1715204400	0.85	0	0.00	0.88	0.94	0.85	567798
1715118000	0.85	0.04	4.94	0.8199999	0.9	0.8199999	504824
1715031600	0.81	0.02	2.53	0.8	0.8199999	0.77	77480
1714772400	0.79	-0.01	-1.25	0.8199999	0.8199999	0.79	284464
1714686000	0.8	0.03	3.90	0.77	0.85	0.72	259856
1714599600	0.77	0.04	5.48	0.74	0.77	0.72	43694
1714513200	0.73	-0.01	-1.35	0.74	0.78	0.73	76746
1714426800	0.74	0	0.00	0.78	0.8199999	0.73	349503
1714167600	0.74	0.09	13.85	0.65	0.76	0.65	270278
1714081200	0.65	-0.02	-2.99	0.67	0.67	0.62	280073
1713994800	0.67	-0.02	-2.90	0.7	0.7	0.65	228010
1713908400	0.6899999	0.0099999	1.47	0.6899999	0.71	0.68	73545
1713822000	0.68	-0.02	-2.86	0.71	0.71	0.68	142440
1713562800	0.7	0	0.00	0.71	0.71	0.7	13511
1713476400	0.7	-0.03	-4.11	0.73	0.73	0.6899999	234597
1713390000	0.73	0.01	1.39	0.73	0.75	0.72	192026
1713303600	0.72	-0.01	-1.37	0.74	0.74	0.6899999	244441
1713217200	0.73	-0.01	-1.35	0.75	0.75	0.72	198810
1712958000	0.74	-0.02	-2.63	0.85	0.85	0.74	531723
1712871600	0.76	0.02	2.70	0.77	0.85	0.74	1111946
1712785200	0.74	0.01	1.37	0.73	0.75	0.72	1121450
1712698800	0.73	-0.01	-1.35	0.73	0.74	0.71	551670
1712612400	0.74	-0.01	-1.33	0.75	0.76	0.73	596557
1712353200	0.75	0.04	5.63	0.74	0.75	0.73	308600
1712266800	0.71	0.0200001	2.90	0.71	0.83	0.71	504519
1712180400	0.6899999	-0.03	-4.17	0.73	0.74	0.6899999	333270

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions