OTC Markets OTCQX - Delayed Quote USD

LithiumBank Resources Corp. (LBNKF)

Compare
0.2900 0.0000 (0.00%)
At close: October 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Oct 23, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Oct 22, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Oct 21, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 2,520
Oct 18, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 2,000
Oct 17, 2024 0.3100 0.3100 0.3053 0.3053 0.3053 9,000
Oct 16, 2024 0.2995 0.2995 0.2995 0.2995 0.2995 -
Oct 15, 2024 0.2950 0.2995 0.2950 0.2995 0.2995 899
Oct 14, 2024 0.2810 0.2810 0.2800 0.2800 0.2800 4,000
Oct 11, 2024 0.2942 0.2950 0.2921 0.2950 0.2950 26,352
Oct 10, 2024 0.2839 0.2839 0.2839 0.2839 0.2839 -
Oct 9, 2024 0.2951 0.2951 0.2839 0.2839 0.2839 1,150
Oct 8, 2024 0.2806 0.2806 0.2806 0.2806 0.2806 4,000
Oct 7, 2024 0.2977 0.2977 0.2780 0.2800 0.2800 35,850
Oct 4, 2024 0.2401 0.2900 0.2401 0.2674 0.2674 45,650
Oct 3, 2024 0.3000 0.3000 0.2831 0.2886 0.2886 30,050
Oct 2, 2024 0.3043 0.3154 0.3000 0.3000 0.3000 12,057
Oct 1, 2024 0.3100 0.3100 0.3092 0.3092 0.3092 1,900
Sep 30, 2024 0.3300 0.3300 0.3100 0.3100 0.3100 15,015
Sep 27, 2024 0.3200 0.3375 0.3129 0.3210 0.3210 47,200
Sep 26, 2024 0.3250 0.3300 0.3010 0.3103 0.3103 169,397
Sep 25, 2024 0.3272 0.3363 0.3191 0.3250 0.3250 3,965
Sep 24, 2024 0.3600 0.3600 0.3300 0.3378 0.3378 7,049
Sep 23, 2024 0.3417 0.3500 0.3417 0.3500 0.3500 617
Sep 20, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 200
Sep 19, 2024 0.3201 0.3204 0.3201 0.3204 0.3204 3,900
Sep 18, 2024 0.3200 0.3300 0.3200 0.3248 0.3248 10,190
Sep 17, 2024 0.3179 0.3179 0.3179 0.3179 0.3179 600
Sep 16, 2024 0.3400 0.3400 0.3311 0.3376 0.3376 1,750
Sep 13, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 1,045
Sep 12, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 500
Sep 11, 2024 0.2904 0.3200 0.2904 0.3200 0.3200 4,097
Sep 10, 2024 0.3068 0.3195 0.3015 0.3015 0.3015 22,397
Sep 9, 2024 0.3200 0.3200 0.2970 0.3000 0.3000 10,701
Sep 6, 2024 0.3540 0.3540 0.3212 0.3288 0.3288 6,120
Sep 5, 2024 0.3336 0.3412 0.3336 0.3412 0.3412 1,600
Sep 4, 2024 0.3366 0.3467 0.3352 0.3467 0.3467 11,015
Sep 3, 2024 0.3700 0.3700 0.3257 0.3279 0.3279 24,650
Aug 30, 2024 0.3596 0.3709 0.3593 0.3668 0.3668 37,209
Aug 29, 2024 0.3800 0.3800 0.3593 0.3593 0.3593 30,855
Aug 28, 2024 0.3939 0.3939 0.3800 0.3800 0.3800 1,600
Aug 27, 2024 0.4150 0.4150 0.4150 0.4150 0.4150 100
Aug 26, 2024 0.3946 0.4028 0.3946 0.4028 0.4028 3,510
Aug 23, 2024 0.4019 0.4019 0.4019 0.4019 0.4019 800
Aug 22, 2024 0.3979 0.3979 0.3979 0.3979 0.3979 100
Aug 21, 2024 0.3932 0.4113 0.3932 0.4113 0.4113 210
Aug 20, 2024 0.3947 0.4000 0.3947 0.4000 0.4000 3,000
Aug 19, 2024 0.3850 0.3900 0.3686 0.3787 0.3787 72,550
Aug 16, 2024 0.3860 0.3935 0.3860 0.3935 0.3935 7,250
Aug 15, 2024 0.3860 0.3890 0.3860 0.3890 0.3890 2,600
Aug 14, 2024 0.3850 0.3923 0.3850 0.3850 0.3850 1,868
Aug 13, 2024 0.3910 0.3997 0.3910 0.3997 0.3997 4,043
Aug 12, 2024 0.3901 0.4000 0.3886 0.3886 0.3886 6,559
Aug 9, 2024 0.3999 0.3999 0.3793 0.3793 0.3793 7,653
Aug 8, 2024 0.4004 0.4004 0.3967 0.3967 0.3967 2,296
Aug 7, 2024 0.2294 0.4047 0.2294 0.4047 0.4047 903
Aug 6, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 390
Aug 5, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Aug 2, 2024 0.3981 0.4170 0.3981 0.4000 0.4000 7,200
Aug 1, 2024 0.4728 0.4728 0.4728 0.4728 0.4728 -
Jul 31, 2024 0.4728 0.4728 0.4728 0.4728 0.4728 1,000
Jul 30, 2024 0.4872 0.4872 0.4507 0.4507 0.4507 27,225
Jul 29, 2024 0.4733 0.4733 0.4733 0.4733 0.4733 11,001
Jul 26, 2024 0.4809 0.4809 0.4809 0.4809 0.4809 -
Jul 25, 2024 0.4718 0.4823 0.4718 0.4809 0.4809 31,269
Jul 24, 2024 0.4850 0.4850 0.4810 0.4810 0.4810 22,500
Jul 23, 2024 0.4977 0.4977 0.4974 0.4974 0.4974 3,100
Jul 22, 2024 0.5334 0.5334 0.4852 0.4936 0.4936 26,410
Jul 19, 2024 0.5240 0.5240 0.5240 0.5240 0.5240 -
Jul 18, 2024 0.5240 0.5240 0.5240 0.5240 0.5240 -
Jul 17, 2024 0.5240 0.5326 0.5240 0.5240 0.5240 11,000
Jul 16, 2024 0.5400 0.5400 0.5364 0.5364 0.5364 13,002
Jul 15, 2024 0.5319 0.5500 0.5319 0.5390 0.5390 4,808
Jul 12, 2024 0.5417 0.5538 0.5417 0.5503 0.5503 12,673
Jul 11, 2024 0.5181 0.5229 0.5181 0.5229 0.5229 6,521
Jul 10, 2024 0.4990 0.4990 0.4990 0.4990 0.4990 1,005
Jul 9, 2024 0.5349 0.5349 0.5349 0.5349 0.5349 -
Jul 8, 2024 0.5350 0.5350 0.5349 0.5349 0.5349 5,000
Jul 5, 2024 0.5332 0.5332 0.5332 0.5332 0.5332 1,026
Jul 3, 2024 0.5320 0.5327 0.5229 0.5327 0.5327 10,900
Jul 2, 2024 0.5581 0.5581 0.5581 0.5581 0.5581 100
Jul 1, 2024 0.6090 0.6090 0.6090 0.6090 0.6090 102
Jun 28, 2024 0.5770 0.5800 0.5731 0.5800 0.5800 9,284
Jun 27, 2024 0.5300 0.5388 0.5300 0.5387 0.5387 9,516
Jun 26, 2024 0.5216 0.5500 0.5216 0.5400 0.5400 20,204
Jun 25, 2024 0.5870 0.5870 0.5311 0.5311 0.5311 14,661
Jun 24, 2024 0.5900 0.5900 0.5750 0.5800 0.5800 5,010
Jun 21, 2024 0.5690 0.7178 0.5500 0.5737 0.5737 253,577
Jun 20, 2024 0.5592 0.5798 0.5592 0.5798 0.5798 8,523
Jun 18, 2024 0.5753 0.5753 0.5753 0.5753 0.5753 1,002
Jun 17, 2024 0.5706 0.5706 0.5706 0.5706 0.5706 100
Jun 14, 2024 0.5767 0.5767 0.5710 0.5710 0.5710 5,500
Jun 13, 2024 0.6050 0.6050 0.5900 0.5900 0.5900 46,110
Jun 12, 2024 0.5900 0.6050 0.5900 0.6050 0.6050 26,000
Jun 11, 2024 0.6200 0.6254 0.6003 0.6022 0.6022 27,435
Jun 10, 2024 0.6129 0.6300 0.6129 0.6150 0.6150 13,285
Jun 7, 2024 0.5900 0.6150 0.5900 0.6150 0.6150 39,775
Jun 6, 2024 0.6091 0.6091 0.6091 0.6091 0.6091 -
Jun 5, 2024 0.5850 0.6091 0.5813 0.6091 0.6091 71,403
Jun 4, 2024 0.5800 0.5862 0.5800 0.5800 0.5800 9,092
Jun 3, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
May 31, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1,010
May 30, 2024 0.6126 0.6126 0.6084 0.6084 0.6084 2,803
May 29, 2024 0.6000 0.6000 0.5928 0.6000 0.6000 17,477
May 28, 2024 0.5768 0.5768 0.5768 0.5768 0.5768 2,507
May 24, 2024 0.5623 0.5985 0.5623 0.5886 0.5886 16,353
May 23, 2024 0.5588 0.5641 0.5550 0.5635 0.5635 97,012
May 22, 2024 0.5470 0.5700 0.5450 0.5625 0.5625 13,012
May 21, 2024 0.5420 0.5474 0.5420 0.5474 0.5474 26,558
May 20, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 5,000
May 17, 2024 0.5450 0.5530 0.5450 0.5530 0.5530 49,900
May 16, 2024 0.5450 0.5520 0.5450 0.5520 0.5520 6,500
May 15, 2024 0.5431 0.5431 0.5431 0.5431 0.5431 553
May 14, 2024 0.5300 0.5415 0.5300 0.5310 0.5310 15,792
May 13, 2024 0.5597 0.5597 0.5193 0.5392 0.5392 51,248
May 10, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 1,000
May 9, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
May 8, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 100
May 7, 2024 0.5838 0.5838 0.5838 0.5838 0.5838 -
May 6, 2024 0.5838 0.5838 0.5838 0.5838 0.5838 163
May 3, 2024 0.5841 0.5841 0.5700 0.5700 0.5700 12,000
May 2, 2024 0.5952 0.5952 0.5650 0.5650 0.5650 10,000
May 1, 2024 0.5760 0.5760 0.5760 0.5760 0.5760 -
Apr 30, 2024 0.5760 0.5760 0.5760 0.5760 0.5760 11,015
Apr 29, 2024 0.5740 0.5821 0.5740 0.5760 0.5760 12,661
Apr 26, 2024 0.5720 0.5720 0.5720 0.5720 0.5720 -
Apr 25, 2024 0.5713 0.5720 0.5713 0.5720 0.5720 11,800
Apr 24, 2024 0.5720 0.5720 0.5720 0.5720 0.5720 12,070
Apr 23, 2024 0.5704 0.5704 0.5704 0.5704 0.5704 1,030
Apr 22, 2024 0.5807 0.5807 0.5804 0.5804 0.5804 1,152
Apr 19, 2024 0.5715 0.5715 0.5650 0.5650 0.5650 19,303
Apr 18, 2024 0.5787 0.5787 0.5787 0.5787 0.5787 497
Apr 17, 2024 0.5620 0.5815 0.5620 0.5810 0.5810 13,510
Apr 16, 2024 0.6000 0.6100 0.5984 0.6017 0.6017 13,057
Apr 15, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1,369
Apr 12, 2024 0.6469 0.6469 0.6469 0.6469 0.6469 1,266
Apr 11, 2024 0.5950 0.6600 0.5900 0.6600 0.6600 20,500
Apr 10, 2024 0.6256 0.6256 0.5807 0.6176 0.6176 63,266
Apr 9, 2024 0.6211 0.6410 0.6211 0.6399 0.6399 1,900
Apr 8, 2024 0.6201 0.6365 0.6201 0.6365 0.6365 4,696
Apr 5, 2024 0.6034 0.6034 0.6034 0.6034 0.6034 -
Apr 4, 2024 0.6150 0.6300 0.6034 0.6034 0.6034 8,700
Apr 3, 2024 0.6200 0.6200 0.5882 0.6000 0.6000 38,202
Apr 2, 2024 0.6180 0.6180 0.5893 0.5893 0.5893 88,500
Apr 1, 2024 0.6716 0.6716 0.6216 0.6400 0.6400 33,462
Mar 28, 2024 0.6810 0.6810 0.6528 0.6528 0.6528 10,501
Mar 27, 2024 0.6808 0.6808 0.6808 0.6808 0.6808 -
Mar 26, 2024 0.6757 0.6820 0.6755 0.6808 0.6808 6,900
Mar 25, 2024 0.6894 0.6894 0.6525 0.6525 0.6525 4,199
Mar 22, 2024 0.6840 0.6840 0.6840 0.6840 0.6840 -
Mar 21, 2024 0.6833 0.6920 0.6833 0.6840 0.6840 1,100
Mar 20, 2024 0.6848 0.6910 0.6682 0.6910 0.6910 5,916
Mar 19, 2024 0.7025 0.7100 0.7025 0.7100 0.7100 1,522
Mar 18, 2024 0.7287 0.7287 0.7120 0.7120 0.7120 927
Mar 15, 2024 0.7403 0.7625 0.7300 0.7625 0.7625 4,055
Mar 14, 2024 0.7408 0.7408 0.7408 0.7408 0.7408 5,000
Mar 13, 2024 0.7222 0.7485 0.7001 0.7409 0.7409 48,854
Mar 12, 2024 0.7347 0.7347 0.7347 0.7347 0.7347 3,189
Mar 11, 2024 0.7241 0.7241 0.7166 0.7166 0.7166 12,500
Mar 8, 2024 0.7677 0.7700 0.7474 0.7474 0.7474 4,750
Mar 7, 2024 0.6210 0.7370 0.6210 0.7250 0.7250 45,664
Mar 6, 2024 0.6713 0.6713 0.6542 0.6553 0.6553 13,100
Mar 5, 2024 0.6946 0.7281 0.6569 0.6600 0.6600 26,974
Mar 4, 2024 0.6500 0.6503 0.6449 0.6503 0.6503 5,110
Mar 1, 2024 0.5988 0.6595 0.5988 0.6594 0.6594 14,025
Feb 29, 2024 0.5817 0.5989 0.5651 0.5989 0.5989 42,820
Feb 28, 2024 0.5843 0.6000 0.5800 0.5800 0.5800 33,855
Feb 27, 2024 0.5559 0.5795 0.5540 0.5795 0.5795 30,172
Feb 26, 2024 0.6065 0.6065 0.5718 0.5749 0.5749 48,726
Feb 23, 2024 0.6330 0.6347 0.6072 0.6072 0.6072 9,051
Feb 22, 2024 0.5911 0.6250 0.5911 0.6250 0.6250 21,017
Feb 21, 2024 0.6000 0.6190 0.5950 0.6190 0.6190 11,070
Feb 20, 2024 0.6463 0.6722 0.6218 0.6218 0.6218 17,300
Feb 16, 2024 0.6661 0.6827 0.6581 0.6581 0.6581 4,700
Feb 15, 2024 0.7180 0.7210 0.6618 0.6700 0.6700 19,594
Feb 14, 2024 0.7331 0.7331 0.7331 0.7331 0.7331 2,000
Feb 13, 2024 0.7336 0.7400 0.7097 0.7179 0.7179 22,400
Feb 12, 2024 0.7500 0.7558 0.7200 0.7470 0.7470 11,000
Feb 9, 2024 0.7500 0.7800 0.7389 0.7510 0.7510 21,145
Feb 8, 2024 0.7084 0.7500 0.7000 0.7436 0.7436 10,443
Feb 7, 2024 0.7250 0.7459 0.7250 0.7300 0.7300 63,815
Feb 6, 2024 0.7232 0.7300 0.7100 0.7300 0.7300 6,135
Feb 5, 2024 0.7274 0.7300 0.7049 0.7049 0.7049 20,800
Feb 2, 2024 0.7550 0.7881 0.7460 0.7516 0.7516 27,005
Feb 1, 2024 0.7877 0.7877 0.7226 0.7500 0.7500 169,946
Jan 31, 2024 0.8010 0.8012 0.7865 0.8012 0.8012 4,325
Jan 30, 2024 0.8084 0.8209 0.8084 0.8202 0.8202 25,342
Jan 29, 2024 0.8686 0.8686 0.8100 0.8100 0.8100 46,848
Jan 26, 2024 0.8221 0.8267 0.8221 0.8267 0.8267 832
Jan 25, 2024 0.8400 0.8600 0.8254 0.8254 0.8254 5,400
Jan 24, 2024 0.8300 0.8600 0.8011 0.8461 0.8461 59,155
Jan 23, 2024 0.8700 0.8700 0.8195 0.8264 0.8264 16,039
Jan 22, 2024 0.8799 0.8799 0.8522 0.8554 0.8554 11,702
Jan 19, 2024 0.8600 0.8660 0.8600 0.8600 0.8600 12,870
Jan 18, 2024 0.8550 0.8600 0.8459 0.8600 0.8600 6,807
Jan 17, 2024 0.8677 0.8890 0.8600 0.8800 0.8800 46,582
Jan 16, 2024 0.8703 0.9148 0.8700 0.9000 0.9000 116,719
Jan 12, 2024 0.8793 0.8800 0.8300 0.8471 0.8471 10,450
Jan 11, 2024 0.9000 0.9000 0.8200 0.8374 0.8374 9,975
Jan 10, 2024 0.8775 0.8923 0.8775 0.8923 0.8923 36,577
Jan 9, 2024 0.9142 0.9142 0.8511 0.8700 0.8700 64,613
Jan 8, 2024 0.9150 0.9391 0.8987 0.9254 0.9254 74,953
Jan 5, 2024 0.9088 0.9350 0.9088 0.9237 0.9237 18,584
Jan 4, 2024 0.9000 0.9317 0.9000 0.9100 0.9100 19,884
Jan 3, 2024 0.8700 0.8986 0.8700 0.8940 0.8940 20,276
Jan 2, 2024 0.8102 0.8475 0.8102 0.8475 0.8475 6,352
Dec 29, 2023 0.8308 0.8371 0.8250 0.8268 0.8268 4,324
Dec 28, 2023 0.8791 0.8824 0.8200 0.8475 0.8475 68,360
Dec 27, 2023 0.9198 0.9300 0.8727 0.8727 0.8727 30,260
Dec 26, 2023 0.9050 0.9150 0.9050 0.9150 0.9150 5,236
Dec 22, 2023 0.8449 0.9083 0.8320 0.9083 0.9083 41,001
Dec 21, 2023 0.7400 0.9215 0.7400 0.8890 0.8890 59,029
Dec 20, 2023 0.7300 0.7440 0.7200 0.7390 0.7390 16,994
Dec 19, 2023 0.7596 0.7596 0.7200 0.7430 0.7430 44,233
Dec 18, 2023 0.6840 0.7400 0.6840 0.7400 0.7400 10,520
Dec 15, 2023 0.7279 0.7456 0.7200 0.7300 0.7300 10,942
Dec 14, 2023 0.7322 0.7999 0.7249 0.7600 0.7600 31,144
Dec 13, 2023 0.7071 0.7152 0.7071 0.7150 0.7150 4,775
Dec 12, 2023 0.7180 0.7180 0.6969 0.6969 0.6969 9,356
Dec 11, 2023 0.7350 0.7350 0.7171 0.7177 0.7177 7,225
Dec 8, 2023 0.7248 0.7248 0.7137 0.7200 0.7200 3,651
Dec 7, 2023 0.7290 0.7290 0.6946 0.7005 0.7005 3,900
Dec 6, 2023 0.7146 0.7146 0.6952 0.7026 0.7026 14,500
Dec 5, 2023 0.7005 0.7005 0.6950 0.6950 0.6950 16,700
Dec 4, 2023 0.7333 0.7338 0.6968 0.7000 0.7000 40,228
Dec 1, 2023 0.7200 0.7292 0.6835 0.7220 0.7220 3,563
Nov 30, 2023 0.6557 0.6557 0.6557 0.6557 0.6557 2,530
Nov 29, 2023 0.6701 0.6744 0.6372 0.6546 0.6546 10,577
Nov 28, 2023 0.7000 0.7000 0.6781 0.6781 0.6781 26,031
Nov 27, 2023 0.7350 0.7480 0.6900 0.7070 0.7070 55,260
Nov 24, 2023 0.7422 0.7500 0.7422 0.7472 0.7472 14,710
Nov 22, 2023 0.7600 0.7600 0.7304 0.7304 0.7304 16,505
Nov 21, 2023 0.7150 0.7500 0.6898 0.7380 0.7380 82,580
Nov 20, 2023 0.6737 0.6934 0.6588 0.6934 0.6934 16,204
Nov 17, 2023 0.6600 0.7043 0.6592 0.6740 0.6740 19,407
Nov 16, 2023 0.6523 0.6523 0.6498 0.6498 0.6498 3,800
Nov 15, 2023 0.6580 0.6678 0.6389 0.6389 0.6389 21,830
Nov 14, 2023 0.7150 0.7150 0.6661 0.6661 0.6661 26,100
Nov 13, 2023 0.6634 0.7082 0.6405 0.6799 0.6799 87,103
Nov 10, 2023 0.6530 0.6819 0.6288 0.6698 0.6698 48,662
Nov 9, 2023 0.6230 0.6530 0.5667 0.6494 0.6494 188,223
Nov 8, 2023 0.5647 0.6054 0.5588 0.5915 0.5915 37,802
Nov 7, 2023 0.5370 0.5370 0.5241 0.5241 0.5241 8,062
Nov 6, 2023 0.5779 0.5779 0.5501 0.5501 0.5501 23,300
Nov 3, 2023 0.5526 0.5850 0.5526 0.5790 0.5790 23,821
Nov 2, 2023 0.5370 0.5601 0.5370 0.5409 0.5409 45,210
Nov 1, 2023 0.6100 0.6100 0.5500 0.5675 0.5675 45,005
Oct 31, 2023 0.6000 0.6223 0.6000 0.6100 0.6100 6,853
Oct 30, 2023 0.6021 0.6254 0.5969 0.6050 0.6050 19,353
Oct 27, 2023 0.6354 0.6354 0.6121 0.6200 0.6200 14,698
Oct 26, 2023 0.6223 0.6459 0.6060 0.6061 0.6061 38,525
Oct 25, 2023 0.6550 0.6550 0.6231 0.6341 0.6341 24,048

Related Tickers