Toronto - Delayed Quote CAD
Lithium Royalty Corp. (LIRC.TO)
At close: 4:09 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 5.66 | 6.26 | 5.64 | 6.10 | 6.10 | 83,300 |
| Oct 8, 2024 | 5.58 | 5.69 | 5.52 | 5.60 | 5.60 | 16,500 |
| Oct 7, 2024 | 5.63 | 5.64 | 5.52 | 5.55 | 5.55 | 20,600 |
| Oct 4, 2024 | 5.51 | 5.66 | 5.46 | 5.60 | 5.60 | 19,100 |
| Oct 3, 2024 | 5.65 | 5.65 | 5.52 | 5.52 | 5.52 | 6,800 |
| Oct 2, 2024 | 5.77 | 5.77 | 5.56 | 5.67 | 5.67 | 18,600 |
| Oct 1, 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 9, 2024 | 5.97 | 6.05 | 5.92 | 5.98 | 5.98 | 26,600 |
| Sep 6, 2024 | 6.10 | 6.13 | 6.00 | 6.00 | 6.00 | 6,700 |
| Sep 5, 2024 | 6.09 | 6.15 | 6.00 | 6.10 | 6.10 | 10,600 |
| Sep 4, 2024 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | 6,800 |
| Sep 3, 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 9, 2024 | 6.60 | 7.00 | 6.60 | 6.89 | 6.89 | 8,900 |
| Aug 8, 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 9,600 |
| Aug 7, 2024 | 6.60 | 6.69 | 6.50 | 6.50 | 6.50 | 8,000 |
| Aug 6, 2024 | 6.62 | 6.75 | 6.58 | 6.60 | 6.60 | 6,100 |
| Aug 2, 2024 | 6.70 | 6.85 | 6.65 | 6.69 | 6.69 | 6,900 |
| Aug 1, 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 9, 2024 | 6.77 | 6.77 | 6.60 | 6.63 | 6.63 | 6,300 |
| Jul 8, 2024 | 6.87 | 6.87 | 6.74 | 6.75 | 6.75 | 6,700 |
| Jul 5, 2024 | 7.00 | 7.20 | 6.86 | 6.87 | 6.87 | 16,900 |
| Jul 4, 2024 | 6.87 | 6.96 | 6.86 | 6.87 | 6.87 | 1,500 |
| Jul 3, 2024 | 7.10 | 7.10 | 6.45 | 6.84 | 6.84 | 3,000 |
| Jul 2, 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 7, 2024 | 6.70 | 6.72 | 6.59 | 6.65 | 6.65 | 17,000 |
| Jun 6, 2024 | 6.83 | 6.84 | 6.71 | 6.75 | 6.75 | 11,300 |
| Jun 5, 2024 | 6.96 | 6.97 | 6.72 | 6.83 | 6.83 | 22,900 |
| Jun 4, 2024 | 7.06 | 7.06 | 6.95 | 6.95 | 6.95 | 15,400 |
| Jun 3, 2024 | 7.03 | 7.10 | 7.00 | 7.03 | 7.03 | 9,700 |
| May 31, 2024 | 7.15 | 7.15 | 6.97 | 7.00 | 7.00 | 9,500 |
| May 30, 2024 | 7.05 | 7.41 | 7.00 | 7.14 | 7.14 | 14,700 |
| May 29, 2024 | 7.21 | 7.23 | 7.05 | 7.06 | 7.06 | 10,900 |
| May 28, 2024 | 7.31 | 7.34 | 7.20 | 7.34 | 7.34 | 9,100 |
| May 27, 2024 | 7.33 | 7.33 | 7.30 | 7.30 | 7.30 | 1,000 |
| May 24, 2024 | 7.45 | 7.51 | 7.30 | 7.30 | 7.30 | 18,000 |
| May 23, 2024 | 7.45 | 7.60 | 7.40 | 7.45 | 7.45 | 16,700 |
| May 22, 2024 | 7.52 | 7.72 | 7.40 | 7.45 | 7.45 | 24,800 |
| May 21, 2024 | 7.24 | 7.60 | 7.20 | 7.45 | 7.45 | 27,100 |
| May 17, 2024 | 7.05 | 7.31 | 7.05 | 7.31 | 7.31 | 3,800 |
| May 16, 2024 | 7.03 | 7.20 | 6.96 | 7.05 | 7.05 | 37,400 |
| May 15, 2024 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | 17,900 |
| May 14, 2024 | 7.16 | 7.23 | 7.13 | 7.13 | 7.13 | 7,400 |
| May 13, 2024 | 7.36 | 7.39 | 7.11 | 7.20 | 7.20 | 10,000 |
| May 10, 2024 | 7.43 | 7.43 | 7.33 | 7.36 | 7.36 | 5,000 |
| May 9, 2024 | 7.22 | 7.54 | 7.22 | 7.48 | 7.48 | 18,600 |
| May 8, 2024 | 7.05 | 7.60 | 7.05 | 7.35 | 7.35 | 20,200 |
| May 7, 2024 | 7.03 | 7.20 | 6.85 | 7.04 | 7.04 | 21,400 |
| May 6, 2024 | 6.69 | 7.08 | 6.69 | 6.95 | 6.95 | 174,900 |
| May 3, 2024 | 6.75 | 6.75 | 6.60 | 6.70 | 6.70 | 7,400 |
| May 2, 2024 | 6.64 | 6.84 | 6.61 | 6.65 | 6.65 | 7,500 |
| May 1, 2024 | 6.70 | 6.70 | 6.44 | 6.55 | 6.55 | 8,700 |
| Apr 30, 2024 | 6.84 | 6.84 | 6.60 | 6.62 | 6.62 | 7,300 |
| Apr 29, 2024 | 6.85 | 6.87 | 6.80 | 6.85 | 6.85 | 7,000 |
| Apr 26, 2024 | 6.76 | 6.88 | 6.62 | 6.80 | 6.80 | 92,800 |
| Apr 25, 2024 | 6.76 | 6.84 | 6.72 | 6.76 | 6.76 | 8,800 |
| Apr 24, 2024 | 6.90 | 7.00 | 6.75 | 7.00 | 7.00 | 111,600 |
| Apr 23, 2024 | 6.92 | 6.93 | 6.80 | 6.80 | 6.80 | 12,800 |
| Apr 22, 2024 | 6.95 | 6.99 | 6.92 | 6.95 | 6.95 | 10,600 |
| Apr 19, 2024 | 6.91 | 7.08 | 6.90 | 6.97 | 6.97 | 19,400 |
| Apr 18, 2024 | 7.02 | 7.03 | 6.94 | 6.95 | 6.95 | 14,000 |
| Apr 17, 2024 | 6.95 | 7.26 | 6.95 | 7.00 | 7.00 | 36,400 |
| Apr 16, 2024 | 6.86 | 6.99 | 6.70 | 6.99 | 6.99 | 9,800 |
| Apr 15, 2024 | 7.29 | 7.29 | 6.86 | 6.90 | 6.90 | 8,100 |
| Apr 12, 2024 | 7.26 | 7.30 | 7.04 | 7.06 | 7.06 | 29,400 |
| Apr 11, 2024 | 7.28 | 7.30 | 7.15 | 7.28 | 7.28 | 15,300 |
| Apr 10, 2024 | 7.50 | 7.52 | 7.31 | 7.37 | 7.37 | 33,900 |
| Apr 9, 2024 | 7.65 | 7.65 | 7.48 | 7.52 | 7.52 | 29,600 |
| Apr 8, 2024 | 7.65 | 7.70 | 7.53 | 7.65 | 7.65 | 29,400 |
| Apr 5, 2024 | 7.56 | 7.60 | 7.45 | 7.60 | 7.60 | 19,000 |
| Apr 4, 2024 | 7.59 | 7.86 | 7.43 | 7.48 | 7.48 | 98,900 |
| Apr 3, 2024 | 7.48 | 7.50 | 7.35 | 7.44 | 7.44 | 41,600 |
| Apr 2, 2024 | 7.50 | 7.53 | 7.35 | 7.48 | 7.48 | 14,600 |
| Apr 1, 2024 | 7.48 | 7.71 | 7.41 | 7.45 | 7.45 | 15,100 |
| Mar 28, 2024 | 7.40 | 7.56 | 7.30 | 7.43 | 7.43 | 36,700 |
| Mar 27, 2024 | 7.06 | 7.34 | 7.06 | 7.33 | 7.33 | 13,600 |
| Mar 26, 2024 | 7.12 | 7.12 | 6.93 | 7.03 | 7.03 | 8,700 |
| Mar 25, 2024 | 7.13 | 7.13 | 7.01 | 7.05 | 7.05 | 5,600 |
| Mar 22, 2024 | 7.40 | 7.40 | 7.10 | 7.10 | 7.10 | 9,000 |
| Mar 21, 2024 | 7.33 | 7.39 | 7.18 | 7.39 | 7.39 | 8,100 |
| Mar 20, 2024 | 7.19 | 7.25 | 7.06 | 7.25 | 7.25 | 8,300 |
| Mar 19, 2024 | 6.99 | 7.25 | 6.90 | 7.17 | 7.17 | 24,300 |
| Mar 18, 2024 | 7.29 | 7.29 | 6.93 | 7.00 | 7.00 | 41,800 |
| Mar 15, 2024 | 7.23 | 7.29 | 7.15 | 7.29 | 7.29 | 6,500 |
| Mar 14, 2024 | 7.19 | 7.30 | 7.10 | 7.20 | 7.20 | 19,100 |
| Mar 13, 2024 | 7.17 | 7.50 | 7.17 | 7.25 | 7.25 | 61,400 |
| Mar 12, 2024 | 7.10 | 7.16 | 7.05 | 7.05 | 7.05 | 22,400 |
| Mar 11, 2024 | 7.20 | 7.21 | 6.99 | 7.21 | 7.21 | 27,600 |
| Mar 8, 2024 | 7.32 | 7.32 | 7.12 | 7.15 | 7.15 | 14,600 |
| Mar 7, 2024 | 7.20 | 7.50 | 7.09 | 7.35 | 7.35 | 182,900 |
| Mar 6, 2024 | 7.30 | 7.43 | 7.00 | 7.16 | 7.16 | 23,500 |
| Mar 5, 2024 | 7.25 | 7.49 | 7.18 | 7.35 | 7.35 | 17,100 |
| Mar 4, 2024 | 7.60 | 7.90 | 7.40 | 7.42 | 7.42 | 15,500 |
| Mar 1, 2024 | 7.20 | 7.89 | 7.20 | 7.60 | 7.60 | 66,000 |
| Feb 29, 2024 | 6.84 | 7.50 | 6.79 | 7.08 | 7.08 | 116,300 |
| Feb 28, 2024 | 6.73 | 6.74 | 6.56 | 6.74 | 6.74 | 126,400 |
| Feb 27, 2024 | 6.57 | 6.76 | 6.57 | 6.70 | 6.70 | 65,500 |
| Feb 26, 2024 | 6.98 | 6.98 | 6.69 | 6.79 | 6.79 | 35,200 |
| Feb 23, 2024 | 7.10 | 7.10 | 6.90 | 6.95 | 6.95 | 25,600 |
| Feb 22, 2024 | 7.20 | 7.22 | 7.05 | 7.09 | 7.09 | 8,400 |
| Feb 21, 2024 | 7.30 | 7.32 | 7.11 | 7.20 | 7.20 | 16,600 |
| Feb 20, 2024 | 7.36 | 7.43 | 7.13 | 7.20 | 7.20 | 17,400 |
| Feb 16, 2024 | 7.64 | 7.64 | 7.15 | 7.34 | 7.34 | 52,500 |
| Feb 15, 2024 | 7.36 | 7.80 | 7.36 | 7.57 | 7.57 | 40,300 |
| Feb 14, 2024 | 7.26 | 7.47 | 7.26 | 7.45 | 7.45 | 12,700 |
| Feb 13, 2024 | 7.55 | 7.55 | 7.30 | 7.30 | 7.30 | 12,300 |
| Feb 12, 2024 | 7.44 | 7.68 | 7.44 | 7.60 | 7.60 | 27,500 |
| Feb 9, 2024 | 7.51 | 7.59 | 7.33 | 7.50 | 7.50 | 15,800 |
| Feb 8, 2024 | 7.80 | 7.80 | 7.56 | 7.57 | 7.57 | 33,300 |
| Feb 7, 2024 | 7.78 | 7.90 | 7.72 | 7.85 | 7.85 | 36,700 |
| Feb 6, 2024 | 7.27 | 7.69 | 7.27 | 7.69 | 7.69 | 16,800 |
| Feb 5, 2024 | 7.67 | 7.67 | 7.30 | 7.32 | 7.32 | 53,700 |
| Feb 2, 2024 | 7.87 | 7.97 | 7.54 | 7.81 | 7.81 | 113,000 |
| Feb 1, 2024 | 7.99 | 7.99 | 7.72 | 7.99 | 7.99 | 120,300 |
| Jan 31, 2024 | 7.92 | 8.10 | 7.90 | 7.99 | 7.99 | 18,200 |
| Jan 30, 2024 | 7.93 | 8.08 | 7.80 | 8.08 | 8.08 | 15,200 |
| Jan 29, 2024 | 8.22 | 8.22 | 7.85 | 7.95 | 7.95 | 19,000 |
| Jan 26, 2024 | 8.05 | 8.25 | 8.03 | 8.25 | 8.25 | 8,400 |
| Jan 25, 2024 | 8.20 | 8.22 | 7.94 | 8.18 | 8.18 | 36,900 |
| Jan 24, 2024 | 8.25 | 8.60 | 8.25 | 8.25 | 8.25 | 66,200 |
| Jan 23, 2024 | 8.14 | 8.26 | 8.03 | 8.15 | 8.15 | 27,500 |
| Jan 22, 2024 | 7.80 | 8.17 | 7.70 | 8.14 | 8.14 | 15,500 |
| Jan 19, 2024 | 7.97 | 7.97 | 7.79 | 7.85 | 7.85 | 19,200 |
| Jan 18, 2024 | 7.85 | 7.98 | 7.70 | 7.98 | 7.98 | 65,900 |
| Jan 17, 2024 | 7.77 | 7.83 | 7.63 | 7.78 | 7.78 | 68,400 |
| Jan 16, 2024 | 8.09 | 8.09 | 7.66 | 7.75 | 7.75 | 69,900 |
| Jan 15, 2024 | 7.97 | 8.19 | 7.95 | 8.07 | 8.07 | 9,600 |
| Jan 12, 2024 | 8.02 | 8.03 | 7.97 | 7.97 | 7.97 | 8,300 |
| Jan 11, 2024 | 8.27 | 8.27 | 8.02 | 8.03 | 8.03 | 27,600 |
| Jan 10, 2024 | 8.00 | 8.28 | 7.93 | 8.20 | 8.20 | 86,400 |
| Jan 9, 2024 | 8.00 | 8.09 | 7.97 | 7.97 | 7.97 | 16,900 |
| Jan 8, 2024 | 8.17 | 8.17 | 7.87 | 8.09 | 8.09 | 15,200 |
| Jan 5, 2024 | 7.86 | 8.26 | 7.80 | 8.04 | 8.04 | 57,800 |
| Jan 4, 2024 | 8.01 | 8.10 | 7.90 | 7.98 | 7.98 | 43,800 |
| Jan 3, 2024 | 8.40 | 8.50 | 7.97 | 8.01 | 8.01 | 86,100 |
| Jan 2, 2024 | 8.78 | 8.78 | 8.39 | 8.42 | 8.42 | 120,400 |
| Dec 29, 2023 | 8.76 | 8.88 | 8.60 | 8.88 | 8.88 | 26,200 |
| Dec 28, 2023 | 8.88 | 8.90 | 8.71 | 8.75 | 8.75 | 363,700 |
| Dec 27, 2023 | 9.00 | 9.08 | 8.77 | 8.88 | 8.88 | 350,300 |
| Dec 22, 2023 | 9.26 | 9.50 | 8.90 | 8.96 | 8.96 | 118,700 |
| Dec 21, 2023 | 9.10 | 9.76 | 9.10 | 9.27 | 9.27 | 451,700 |
| Dec 20, 2023 | 9.20 | 9.34 | 8.95 | 9.21 | 9.21 | 178,900 |
| Dec 19, 2023 | 8.87 | 9.23 | 8.87 | 9.20 | 9.20 | 176,500 |
| Dec 18, 2023 | 8.74 | 8.99 | 8.74 | 8.98 | 8.98 | 6,800 |
| Dec 15, 2023 | 8.82 | 8.90 | 8.57 | 8.85 | 8.85 | 99,100 |
| Dec 14, 2023 | 8.90 | 8.90 | 8.70 | 8.71 | 8.71 | 54,900 |
| Dec 13, 2023 | 8.77 | 9.04 | 8.69 | 8.89 | 8.89 | 60,700 |
| Dec 12, 2023 | 8.80 | 8.95 | 8.55 | 8.70 | 8.70 | 40,400 |
| Dec 11, 2023 | 8.86 | 8.96 | 8.75 | 8.96 | 8.96 | 18,000 |
| Dec 8, 2023 | 9.49 | 9.74 | 8.90 | 8.95 | 8.95 | 145,800 |
| Dec 7, 2023 | 8.85 | 9.04 | 8.69 | 8.75 | 8.75 | 72,100 |
| Dec 6, 2023 | 9.00 | 9.26 | 8.63 | 8.76 | 8.76 | 200,200 |
| Dec 5, 2023 | 9.05 | 9.05 | 8.65 | 8.89 | 8.89 | 221,300 |
| Dec 4, 2023 | 9.54 | 9.54 | 8.80 | 8.96 | 8.96 | 257,400 |
| Dec 1, 2023 | 9.55 | 9.55 | 9.27 | 9.40 | 9.40 | 37,200 |
| Nov 30, 2023 | 9.57 | 9.68 | 9.38 | 9.59 | 9.59 | 34,200 |
| Nov 29, 2023 | 10.11 | 10.11 | 9.75 | 9.88 | 9.88 | 42,800 |
| Nov 28, 2023 | 10.16 | 10.24 | 10.05 | 10.10 | 10.10 | 14,800 |
| Nov 27, 2023 | 10.13 | 10.26 | 10.06 | 10.15 | 10.15 | 11,800 |
| Nov 24, 2023 | 10.60 | 10.60 | 10.03 | 10.25 | 10.25 | 12,000 |
| Nov 23, 2023 | 10.30 | 10.49 | 10.17 | 10.49 | 10.49 | 5,300 |
| Nov 22, 2023 | 10.43 | 10.50 | 10.10 | 10.40 | 10.40 | 19,900 |
| Nov 21, 2023 | 10.73 | 10.73 | 10.39 | 10.53 | 10.53 | 7,100 |
| Nov 20, 2023 | 10.65 | 10.74 | 10.57 | 10.72 | 10.72 | 21,600 |
| Nov 17, 2023 | 10.70 | 10.90 | 10.60 | 10.76 | 10.76 | 38,900 |
| Nov 16, 2023 | 11.02 | 11.02 | 10.70 | 10.70 | 10.70 | 4,800 |
| Nov 15, 2023 | 10.91 | 11.24 | 10.70 | 11.24 | 11.24 | 9,200 |
| Nov 14, 2023 | 10.77 | 11.06 | 10.60 | 10.92 | 10.92 | 9,800 |
| Nov 13, 2023 | 10.67 | 10.78 | 10.50 | 10.78 | 10.78 | 9,600 |
| Nov 10, 2023 | 10.50 | 10.73 | 10.09 | 10.68 | 10.68 | 47,600 |
| Nov 9, 2023 | 10.27 | 10.61 | 10.11 | 10.50 | 10.50 | 42,000 |
| Nov 8, 2023 | 10.51 | 10.51 | 9.95 | 10.15 | 10.15 | 25,000 |
| Nov 7, 2023 | 10.79 | 10.79 | 10.11 | 10.42 | 10.42 | 20,600 |
| Nov 6, 2023 | 11.30 | 11.49 | 10.50 | 10.55 | 10.55 | 61,000 |
| Nov 3, 2023 | 11.19 | 11.29 | 10.78 | 11.29 | 11.29 | 38,600 |
| Nov 2, 2023 | 10.77 | 11.27 | 10.50 | 11.20 | 11.20 | 73,300 |
| Nov 1, 2023 | 10.80 | 10.80 | 9.93 | 10.78 | 10.78 | 22,100 |
| Oct 31, 2023 | 10.88 | 10.88 | 10.28 | 10.79 | 10.79 | 52,300 |
| Oct 30, 2023 | 10.58 | 10.89 | 10.36 | 10.89 | 10.89 | 13,700 |
| Oct 27, 2023 | 10.26 | 10.75 | 10.10 | 10.75 | 10.75 | 18,200 |
| Oct 26, 2023 | 10.33 | 10.74 | 10.17 | 10.31 | 10.31 | 26,200 |
| Oct 25, 2023 | 10.67 | 10.97 | 10.16 | 10.97 | 10.97 | 25,000 |
Related Tickers
GLNLF Galan Lithium Limited
0.1250
0.00%
LCE.V Century Lithium Corp.
0.3750
+5.63%
LTH.V Lithium Ionic Corp.
0.7300
-5.19%
ALS.TO Altius Minerals Corporation
26.43
+0.42%
NRM.V Noram Lithium Corp.
0.1350
-6.90%
PMET.TO Patriot Battery Metals Inc.
3.6100
+4.94%
QTWO.V Q2 Metals Corp.
1.3000
-0.76%
TSK.TO Talisker Resources Ltd.
0.4850
0.00%
LAAC.TO Lithium Americas (Argentina) Corp.
4.8300
-4.17%
PRYM.TO Prime Mining Corp.
2.0500
-2.38%