S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Canada
TSXV
Lithium South Development Corporation (LIS)
Lithium South Development Corporation (LIS) Historical

LIS Lithium South Development Corporation

0.43

0.02 (4.88%)

Last Updated: 09:56:37

Delayed by 15 minutes

LIS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.41	-0.01	-2.38%	0.43	0.44	0.41	59,595
Apr 23 2024	0.42	-0.015	-3.45%	0.43	0.43	0.415	118,720
Apr 22 2024	0.435	-0.025	-5.43%	0.47	0.47	0.42	125,434
Apr 19 2024	0.46	0.01	2.22%	0.46	0.47	0.46	106,365
Apr 18 2024	0.45	-0.035	-7.22%	0.50	0.50	0.45	125,927
Apr 17 2024	0.485	0.015	3.19%	0.48	0.52	0.475	297,188
Apr 16 2024	0.47	0.01	2.17%	0.46	0.47	0.435	224,199
Apr 15 2024	0.46	-0.05	-9.80%	0.50	0.50	0.43	175,615
Apr 12 2024	0.51	-0.02	-3.77%	0.52	0.54	0.51	49,476
Apr 11 2024	0.53	-0.03	-5.36%	0.54	0.54	0.52	21,304
Apr 10 2024	0.56	-0.01	-1.75%	0.57	0.57	0.56	44,010
Apr 09 2024	0.57	-0.02	-3.39%	0.57	0.58	0.56	65,438
Apr 08 2024	0.59	0.03	5.36%	0.56	0.59	0.52	135,682
Apr 05 2024	0.56	-0.01	-1.75%	0.55	0.58	0.53	296,416
Apr 04 2024	0.57	-0.02	-3.39%	0.58	0.58	0.56	94,227
Apr 03 2024	0.59	-0.01	-1.67%	0.60	0.60	0.58	50,327
Apr 02 2024	0.60	-0.02	-3.23%	0.62	0.62	0.58	119,376
Apr 01 2024	0.62	0.07	12.73%	0.55	0.62	0.55	232,919
Mar 28 2024	0.55	-0.04	-6.78%	0.56	0.57	0.54	72,087
Mar 27 2024	0.59	-0.01	-1.67%	0.59	0.60	0.58	89,173
Mar 26 2024	0.60	0.00	0.00%	0.61	0.61	0.58	258,245
Mar 25 2024	0.60	-0.02	-3.23%	0.62	0.62	0.60	285,838
Mar 22 2024	0.62	0.01	1.64%	0.62	0.65	0.62	245,519
Mar 21 2024	0.61	-0.02	-3.17%	0.63	0.65	0.61	253,885
Mar 20 2024	0.63	0.04	6.78%	0.59	0.64	0.59	333,756
Mar 19 2024	0.59	-0.02	-3.28%	0.60	0.60	0.58	175,501
Mar 18 2024	0.61	-0.02	-3.17%	0.62	0.62	0.58	212,853
Mar 15 2024	0.63	0.10	18.87%	0.53	0.63	0.53	730,278
Mar 14 2024	0.53	0.05	10.42%	0.48	0.58	0.465	388,778
Mar 13 2024	0.48	-0.01	-2.04%	0.49	0.49	0.475	75,000
Mar 12 2024	0.49	-0.01	-2.00%	0.49	0.50	0.49	33,005
Mar 11 2024	0.50	-0.01	-1.96%	0.51	0.51	0.495	89,118
Mar 08 2024	0.51	0.01	2.00%	0.50	0.51	0.49	164,713
Mar 07 2024	0.50	0.04	8.70%	0.47	0.50	0.45	388,502
Mar 06 2024	0.46	0.03	6.98%	0.435	0.46	0.43	292,934
Mar 05 2024	0.43	0.03	7.50%	0.40	0.43	0.385	248,211
Mar 04 2024	0.40	0.00	0.00%	0.41	0.42	0.385	234,541
Mar 01 2024	0.40	-0.01	-2.44%	0.41	0.41	0.39	56,500
Feb 29 2024	0.41	0.01	2.50%	0.405	0.42	0.40	106,507
Feb 28 2024	0.40	0.005	1.27%	0.40	0.40	0.395	144,500
Feb 27 2024	0.395	0.005	1.28%	0.39	0.395	0.39	12,000
Feb 26 2024	0.39	-0.005	-1.27%	0.395	0.405	0.39	26,450
Feb 23 2024	0.395	0.00	0.00%	0.395	0.40	0.395	81,095
Feb 22 2024	0.395	0.005	1.28%	0.39	0.40	0.39	105,500
Feb 21 2024	0.39	0.00	0.00%	0.39	0.39	0.39	16,000
Feb 20 2024	0.39	-0.01	-2.50%	0.39	0.40	0.39	6,100
Feb 16 2024	0.40	0.00	0.00%	0.40	0.405	0.395	35,817
Feb 15 2024	0.40	0.005	1.27%	0.40	0.415	0.40	81,859
Feb 14 2024	0.395	0.005	1.28%	0.39	0.395	0.39	33,230
Feb 13 2024	0.39	0.00	0.00%	0.39	0.395	0.39	39,000
Feb 12 2024	0.39	-0.02	-4.88%	0.405	0.41	0.39	15,366
Feb 09 2024	0.41	0.02	5.13%	0.395	0.41	0.385	91,500
Feb 08 2024	0.39	-0.01	-2.50%	0.40	0.40	0.385	28,293
Feb 07 2024	0.40	0.01	2.56%	0.395	0.40	0.395	114,000
Feb 06 2024	0.39	0.005	1.30%	0.385	0.395	0.385	69,208
Feb 05 2024	0.385	-0.015	-3.75%	0.39	0.40	0.38	22,500
Feb 02 2024	0.40	0.06	17.65%	0.355	0.40	0.35	100,976
Feb 01 2024	0.34	-0.025	-6.85%	0.345	0.36	0.335	136,650
Jan 31 2024	0.365	0.01	2.82%	0.345	0.37	0.34	33,840
Jan 30 2024	0.355	-0.005	-1.39%	0.355	0.355	0.35	79,060
Jan 29 2024	0.36	-0.02	-5.26%	0.38	0.38	0.36	83,501
Jan 26 2024	0.38	0.005	1.33%	0.365	0.38	0.36	35,939

Lithium South Development

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