S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
NEO
Lithos Energy Ltd (LITS)
Lithos Energy Ltd (LITS) Historical

LITS Lithos Energy Ltd

0.485

-0.01 (-2.02%)

May 22 2024 - Closed

Delayed by 15 minutes

LITS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	0.485	-0.01	-2.02%	0.50	0.50	0.455	128,630
May 21 2024	0.495	-0.015	-2.94%	0.52	0.52	0.45	323,755
May 17 2024	0.51	-0.03	-5.56%	0.52	0.54	0.51	74,391
May 16 2024	0.54	0.02	3.85%	0.54	0.54	0.49	47,504
May 15 2024	0.52	0.00	0.00%	0.53	0.54	0.52	3,926
May 14 2024	0.52	0.01	1.96%	0.51	0.52	0.51	55,200
May 13 2024	0.51	-0.03	-5.56%	0.52	0.53	0.49	82,000
May 10 2024	0.54	0.00	0.00%	0.52	0.54	0.50	214,147
May 09 2024	0.54	-0.02	-3.57%	0.55	0.56	0.52	55,701
May 08 2024	0.56	-0.01	-1.75%	0.54	0.57	0.54	68,850
May 07 2024	0.57	0.00	0.00%	0.57	0.57	0.51	159,280
May 06 2024	0.57	0.03	5.56%	0.54	0.57	0.52	28,639
May 03 2024	0.54	-0.03	-5.26%	0.59	0.60	0.53	47,350
May 02 2024	0.57	0.02	3.64%	0.60	0.60	0.53	39,148
May 01 2024	0.55	-0.02	-3.51%	0.58	0.58	0.50	267,420
Apr 30 2024	0.57	-0.02	-3.39%	0.58	0.60	0.54	262,861
Apr 29 2024	0.59	-0.01	-1.67%	0.60	0.62	0.59	55,750
Apr 26 2024	0.60	0.00	0.00%	0.62	0.62	0.60	79,045
Apr 25 2024	0.60	-0.02	-3.23%	0.63	0.63	0.60	13,508
Apr 24 2024	0.62	0.01	1.64%	0.62	0.65	0.58	112,951
Apr 23 2024	0.61	-0.04	-6.15%	0.65	0.67	0.60	149,931
Apr 22 2024	0.65	-0.02	-2.99%	0.67	0.67	0.60	52,905
Apr 19 2024	0.67	-0.03	-4.29%	0.69	0.69	0.65	99,500
Apr 18 2024	0.70	0.01	1.45%	0.69	0.70	0.62	191,913
Apr 17 2024	0.69	-0.01	-1.43%	0.69	0.69	0.64	63,785
Apr 16 2024	0.70	0.06	9.37%	0.65	0.70	0.64	337,633
Apr 15 2024	0.64	-0.03	-4.48%	0.65	0.67	0.64	13,600
Apr 12 2024	0.67	-0.02	-2.90%	0.67	0.68	0.65	84,520
Apr 11 2024	0.69	0.00	0.00%	0.71	0.71	0.65	72,205
Apr 10 2024	0.69	0.00	0.00%	0.67	0.69	0.66	36,770
Apr 09 2024	0.69	-0.01	-1.43%	0.70	0.70	0.66	62,535
Apr 08 2024	0.70	-0.03	-4.11%	0.70	0.70	0.67	42,049
Apr 05 2024	0.73	0.03	4.29%	0.71	0.73	0.67	66,472
Apr 04 2024	0.70	-0.02	-2.78%	0.68	0.71	0.66	153,710
Apr 03 2024	0.72	-0.01	-1.37%	0.70	0.72	0.68	229,140
Apr 02 2024	0.73	0.00	0.00%	0.72	0.73	0.68	336,431
Apr 01 2024	0.73	0.02	2.82%	0.73	0.73	0.67	43,761
Mar 28 2024	0.71	-0.01	-1.39%	0.72	0.72	0.68	57,079
Mar 27 2024	0.72	0.00	0.00%	0.71	0.72	0.71	61,100
Mar 26 2024	0.72	0.02	2.86%	0.70	0.72	0.68	108,278
Mar 25 2024	0.70	0.03	4.48%	0.71	0.72	0.68	1,031,976
Mar 22 2024	0.67	-0.03	-4.29%	0.70	0.71	0.67	243,523
Mar 21 2024	0.70	-0.02	-2.78%	0.71	0.71	0.68	47,336
Mar 20 2024	0.72	0.01	1.41%	0.73	0.73	0.68	174,648
Mar 19 2024	0.71	-0.02	-2.74%	0.73	0.74	0.67	113,194
Mar 18 2024	0.73	0.00	0.00%	0.72	0.74	0.70	207,800
Mar 15 2024	0.73	0.01	1.39%	0.72	0.73	0.70	224,014
Mar 14 2024	0.72	-0.01	-1.37%	0.73	0.73	0.69	60,802
Mar 13 2024	0.73	-0.01	-1.35%	0.73	0.74	0.71	200,251
Mar 12 2024	0.74	0.04	5.71%	0.75	0.76	0.70	389,972
Mar 11 2024	0.70	-0.03	-4.11%	0.72	0.73	0.70	132,327
Mar 08 2024	0.73	-0.01	-1.35%	0.70	0.73	0.68	144,838
Mar 07 2024	0.74	0.02	2.78%	0.72	0.74	0.68	15,586
Mar 06 2024	0.72	0.01	1.41%	0.70	0.73	0.68	62,820
Mar 05 2024	0.71	-0.04	-5.33%	0.73	0.74	0.69	133,401
Mar 04 2024	0.75	0.00	0.00%	0.74	0.75	0.70	85,993
Mar 01 2024	0.75	0.01	1.35%	0.73	0.75	0.71	54,302
Feb 29 2024	0.74	0.00	0.00%	0.74	0.75	0.71	476,950
Feb 28 2024	0.74	0.00	0.00%	0.74	0.74	0.73	154,100
Feb 27 2024	0.74	-0.03	-3.90%	0.76	0.76	0.70	457,430
Feb 26 2024	0.77	0.02	2.67%	0.76	0.78	0.73	148,481
Feb 23 2024	0.75	-0.03	-3.85%	0.76	0.78	0.74	237,304

OMX Helsinki Benchmark PI

Grupo De Moda Soma ON

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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