LTH

Lithium Ionic Historical Data - LTH

Stock Name Stock Symbol Market Stock Type
Lithium Ionic Corp LTH TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.06 -3.35% 1.73 14:59:59
Open Price Low Price High Price Close Price Previous Close
1.81 1.70 1.82 1.73 1.79
more quote information »

LTH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.801.831.691.7896,663-0.07-3.89%
1 Month1.621.951.451.74356,9690.116.79%
3 Months1.391.951.271.63449,2340.3424.46%
6 Months1.111.950.701.33590,8900.6255.86%
1 Year1.001.950.701.32602,1000.7373.0%
3 Years1.001.950.701.32602,1000.7373.0%
5 Years1.001.950.701.32602,1000.7373.0%

LTH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 1.73 -0.06 -3.35% 1.81 1.82 1.70 135,435
Nov 24 2022 1.79 0.02 1.13% 1.79 1.81 1.78 49,747
Nov 23 2022 1.77 -0.01 -0.56% 1.79 1.79 1.72 32,873
Nov 22 2022 1.78 0.01 0.56% 1.77 1.78 1.69 119,131
Nov 21 2022 1.77 -0.04 -2.21% 1.83 1.83 1.72 182,045
Nov 18 2022 1.81 0.01 0.56% 1.80 1.81 1.72 140,841
Nov 17 2022 1.80 0.02 1.12% 1.78 1.80 1.78 15,404
Nov 16 2022 1.78 -0.10 -5.32% 1.89 1.89 1.76 1,382,451
Nov 15 2022 1.88 -0.04 -2.08% 1.95 1.95 1.86 278,074
Nov 14 2022 1.92 0.12 6.67% 1.81 1.94 1.80 773,579
Nov 11 2022 1.80 0.04 2.27% 1.78 1.80 1.74 145,848
Nov 10 2022 1.76 0.11 6.67% 1.71 1.78 1.71 513,972
Nov 09 2022 1.65 -0.03 -1.79% 1.67 1.70 1.61 530,637
Nov 08 2022 1.68 0.00 0.0% 1.68 1.72 1.60 370,202
Nov 07 2022 1.68 -0.05 -2.89% 1.76 1.76 1.63 451,764
Nov 04 2022 1.73 0.08 4.85% 1.68 1.75 1.68 1,235,547
Nov 03 2022 1.65 -0.04 -2.37% 1.68 1.68 1.62 76,452
Nov 02 2022 1.69 0.05 3.05% 1.67 1.70 1.63 173,611
Nov 01 2022 1.64 0.06 3.8% 1.60 1.65 1.60 160,908
Oct 31 2022 1.58 -0.02 -1.25% 1.61 1.63 1.45 345,647
Oct 28 2022 1.60 -0.01 -0.62% 1.62 1.63 1.59 722,574
Oct 27 2022 1.61 0.01 0.63% 1.62 1.64 1.59 31,822
See More Historical Prices »
Your Recent History
TSXV
LTH
Lithium Io..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20221127 12:31:46