Advertisement
Lithium Royalty Corp. (LIRC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 04:09PM EDT
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 5.86 | 6.30 | 5.90 | 6.30 | 6.30 | 300 |
| Oct 24, 2024 | 5.86 | 5.94 | 5.74 | 5.88 | 5.88 | 7,700 |
| Oct 23, 2024 | 5.84 | 5.89 | 5.83 | 5.86 | 5.86 | 1,900 |
| Oct 22, 2024 | 5.86 | 5.86 | 5.80 | 5.82 | 5.82 | 8,500 |
| Oct 21, 2024 | 5.80 | 5.94 | 5.79 | 5.90 | 5.90 | 3,100 |
| Oct 18, 2024 | 5.78 | 6.11 | 5.75 | 5.77 | 5.77 | 13,500 |
| Oct 17, 2024 | 5.79 | 5.88 | 5.75 | 5.80 | 5.80 | 5,300 |
| Oct 16, 2024 | 5.83 | 5.85 | 5.65 | 5.78 | 5.78 | 18,200 |
| Oct 15, 2024 | 6.42 | 6.42 | 5.75 | 5.75 | 5.75 | 13,100 |
| Oct 11, 2024 | 6.08 | 6.45 | 5.95 | 6.42 | 6.42 | 17,100 |
| Oct 10, 2024 | 6.02 | 6.17 | 5.89 | 6.03 | 6.03 | 30,200 |
| Oct 09, 2024 | 5.66 | 6.26 | 5.64 | 6.10 | 6.10 | 83,300 |
| Oct 08, 2024 | 5.58 | 5.69 | 5.52 | 5.60 | 5.60 | 16,500 |
| Oct 07, 2024 | 5.63 | 5.64 | 5.52 | 5.55 | 5.55 | 20,600 |
| Oct 04, 2024 | 5.51 | 5.66 | 5.46 | 5.60 | 5.60 | 19,100 |
| Oct 03, 2024 | 5.65 | 5.65 | 5.52 | 5.52 | 5.52 | 6,800 |
| Oct 02, 2024 | 5.77 | 5.77 | 5.56 | 5.67 | 5.67 | 18,600 |
| Oct 01, 2024 | 5.90 | 5.90 | 5.74 | 5.80 | 5.80 | 44,400 |
| Sep 30, 2024 | 5.87 | 5.95 | 5.74 | 5.95 | 5.95 | 25,900 |
| Sep 27, 2024 | 5.93 | 5.96 | 5.90 | 5.91 | 5.91 | 12,400 |
| Sep 26, 2024 | 5.86 | 5.91 | 5.85 | 5.90 | 5.90 | 23,100 |
| Sep 25, 2024 | 5.93 | 5.94 | 5.69 | 5.86 | 5.86 | 18,700 |
| Sep 24, 2024 | 5.94 | 5.94 | 5.90 | 5.91 | 5.91 | 900 |
| Sep 23, 2024 | 5.99 | 6.00 | 5.87 | 5.90 | 5.90 | 13,200 |
| Sep 20, 2024 | 5.93 | 6.00 | 5.91 | 5.91 | 5.91 | 1,700 |
| Sep 19, 2024 | 5.95 | 6.00 | 5.86 | 5.90 | 5.90 | 3,900 |
| Sep 18, 2024 | 5.94 | 5.97 | 5.86 | 5.90 | 5.90 | 14,100 |
| Sep 17, 2024 | 5.98 | 6.00 | 5.90 | 5.90 | 5.90 | 1,000 |
| Sep 16, 2024 | 5.94 | 6.00 | 5.90 | 5.95 | 5.95 | 7,000 |
| Sep 13, 2024 | 5.98 | 6.04 | 5.98 | 5.98 | 5.98 | 2,100 |
| Sep 12, 2024 | 6.14 | 6.14 | 5.98 | 5.98 | 5.98 | 2,900 |
| Sep 11, 2024 | 6.09 | 6.15 | 5.94 | 6.15 | 6.15 | 11,300 |
| Sep 10, 2024 | 5.95 | 5.97 | 5.90 | 5.95 | 5.95 | 8,200 |
| Sep 09, 2024 | 5.97 | 6.05 | 5.92 | 5.98 | 5.98 | 26,600 |
| Sep 06, 2024 | 6.10 | 6.13 | 6.00 | 6.00 | 6.00 | 6,700 |
| Sep 05, 2024 | 6.09 | 6.15 | 6.00 | 6.10 | 6.10 | 10,600 |
| Sep 04, 2024 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | 6,800 |
| Sep 03, 2024 | 6.04 | 6.20 | 6.01 | 6.15 | 6.15 | 4,800 |
| Aug 30, 2024 | 6.02 | 6.21 | 6.00 | 6.21 | 6.21 | 8,700 |
| Aug 29, 2024 | 6.31 | 6.31 | 6.00 | 6.01 | 6.01 | 7,300 |
| Aug 28, 2024 | 6.04 | 6.33 | 6.02 | 6.33 | 6.33 | 2,400 |
| Aug 27, 2024 | 6.31 | 6.33 | 6.30 | 6.32 | 6.32 | 2,200 |
| Aug 26, 2024 | 6.30 | 6.40 | 6.30 | 6.32 | 6.32 | 2,400 |
| Aug 23, 2024 | 6.29 | 6.40 | 6.10 | 6.32 | 6.32 | 8,900 |
| Aug 22, 2024 | 6.42 | 6.42 | 6.32 | 6.34 | 6.34 | 400 |
| Aug 21, 2024 | 6.42 | 6.43 | 6.26 | 6.36 | 6.36 | 32,000 |
| Aug 20, 2024 | 6.60 | 6.60 | 6.35 | 6.35 | 6.35 | 3,300 |
| Aug 19, 2024 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | 2,500 |
| Aug 16, 2024 | 6.60 | 6.65 | 6.50 | 6.60 | 6.60 | 3,300 |
| Aug 15, 2024 | 6.69 | 6.78 | 6.35 | 6.62 | 6.62 | 92,500 |
| Aug 14, 2024 | 6.90 | 6.90 | 6.47 | 6.70 | 6.70 | 42,900 |
| Aug 13, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 300 |
| Aug 12, 2024 | 6.85 | 7.00 | 6.80 | 6.93 | 6.93 | 8,400 |
| Aug 09, 2024 | 6.60 | 7.00 | 6.60 | 6.89 | 6.89 | 8,900 |
| Aug 08, 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 9,600 |
| Aug 07, 2024 | 6.60 | 6.69 | 6.50 | 6.50 | 6.50 | 8,000 |
| Aug 06, 2024 | 6.62 | 6.75 | 6.58 | 6.60 | 6.60 | 6,100 |
| Aug 02, 2024 | 6.70 | 6.85 | 6.65 | 6.69 | 6.69 | 6,900 |
| Aug 01, 2024 | 6.70 | 6.77 | 6.69 | 6.77 | 6.77 | 1,000 |
| Jul 31, 2024 | 6.78 | 6.78 | 6.69 | 6.75 | 6.75 | 3,500 |
| Jul 30, 2024 | 6.70 | 6.77 | 6.61 | 6.71 | 6.71 | 8,900 |
| Jul 29, 2024 | 6.80 | 6.89 | 6.70 | 6.70 | 6.70 | 6,500 |
| Jul 26, 2024 | 6.82 | 6.85 | 6.76 | 6.76 | 6.76 | 7,700 |
| Jul 25, 2024 | 6.72 | 6.82 | 6.72 | 6.82 | 6.82 | 2,900 |
| Jul 24, 2024 | 6.99 | 6.99 | 6.73 | 6.79 | 6.79 | 15,400 |
| Jul 23, 2024 | 6.99 | 7.00 | 6.89 | 6.98 | 6.98 | 2,200 |
| Jul 22, 2024 | 7.00 | 7.01 | 6.98 | 7.00 | 7.00 | 9,400 |
| Jul 19, 2024 | 6.86 | 7.08 | 6.85 | 6.96 | 6.96 | 9,100 |
| Jul 18, 2024 | 7.09 | 7.13 | 6.95 | 6.95 | 6.95 | 7,500 |
| Jul 17, 2024 | 7.18 | 7.18 | 7.04 | 7.15 | 7.15 | 2,300 |
| Jul 16, 2024 | 7.10 | 7.21 | 6.99 | 7.18 | 7.18 | 9,100 |
| Jul 15, 2024 | 6.97 | 7.41 | 6.96 | 7.12 | 7.12 | 18,700 |
| Jul 12, 2024 | 6.69 | 7.00 | 6.60 | 7.00 | 7.00 | 12,000 |
| Jul 11, 2024 | 6.90 | 6.99 | 6.73 | 6.74 | 6.74 | 12,100 |
| Jul 10, 2024 | 6.58 | 6.75 | 6.58 | 6.66 | 6.66 | 3,100 |
| Jul 09, 2024 | 6.77 | 6.77 | 6.60 | 6.63 | 6.63 | 6,300 |
| Jul 08, 2024 | 6.87 | 6.87 | 6.74 | 6.75 | 6.75 | 6,700 |
| Jul 05, 2024 | 7.00 | 7.20 | 6.86 | 6.87 | 6.87 | 16,900 |
| Jul 04, 2024 | 6.87 | 6.96 | 6.86 | 6.87 | 6.87 | 1,500 |
| Jul 03, 2024 | 7.10 | 7.10 | 6.45 | 6.84 | 6.84 | 3,000 |
| Jul 02, 2024 | 6.60 | 6.72 | 6.54 | 6.64 | 6.64 | 5,100 |
| Jun 28, 2024 | 6.68 | 6.68 | 6.51 | 6.60 | 6.60 | 8,000 |
| Jun 27, 2024 | 6.79 | 6.79 | 6.57 | 6.65 | 6.65 | 6,400 |
| Jun 26, 2024 | 6.37 | 6.77 | 6.37 | 6.77 | 6.77 | 7,200 |
| Jun 25, 2024 | 6.36 | 6.40 | 6.22 | 6.36 | 6.36 | 4,500 |
| Jun 24, 2024 | 6.50 | 6.50 | 6.38 | 6.38 | 6.38 | 12,800 |
| Jun 21, 2024 | 6.35 | 6.40 | 6.29 | 6.40 | 6.40 | 4,200 |
| Jun 20, 2024 | 6.30 | 6.35 | 6.29 | 6.35 | 6.35 | 10,200 |
| Jun 19, 2024 | 6.21 | 6.50 | 6.20 | 6.27 | 6.27 | 9,100 |
| Jun 18, 2024 | 6.32 | 6.35 | 6.21 | 6.25 | 6.25 | 9,000 |
| Jun 17, 2024 | 6.42 | 6.55 | 6.35 | 6.40 | 6.40 | 30,700 |
| Jun 14, 2024 | 6.44 | 6.45 | 6.40 | 6.45 | 6.45 | 4,200 |
| Jun 13, 2024 | 6.39 | 6.45 | 6.33 | 6.42 | 6.42 | 20,800 |
| Jun 12, 2024 | 6.43 | 6.43 | 6.33 | 6.41 | 6.41 | 5,700 |
| Jun 11, 2024 | 6.50 | 6.60 | 6.14 | 6.42 | 6.42 | 132,200 |
| Jun 10, 2024 | 6.67 | 6.70 | 6.52 | 6.54 | 6.54 | 14,600 |
| Jun 07, 2024 | 6.70 | 6.72 | 6.59 | 6.65 | 6.65 | 17,000 |
| Jun 06, 2024 | 6.83 | 6.84 | 6.71 | 6.75 | 6.75 | 11,300 |
| Jun 05, 2024 | 6.96 | 6.97 | 6.72 | 6.83 | 6.83 | 22,900 |
| Jun 04, 2024 | 7.06 | 7.06 | 6.95 | 6.95 | 6.95 | 15,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.