Lithium Ionic Corp. - LTH.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.88	0.83	0.83	0.89	0.82	265,500
September 25, 2025	0.78	0.87	0.87	0.9	0.77	1.53M
September 24, 2025	0.73	0.77	0.77	0.78	0.72	282,400
September 23, 2025	0.72	0.71	0.71	0.74	0.7	340,600
September 22, 2025	0.74	0.72	0.72	0.74	0.71	189,000
September 19, 2025	0.77	0.74	0.74	0.77	0.74	261,500
September 18, 2025	0.8	0.77	0.77	0.8	0.77	168,300
September 17, 2025	0.8	0.79	0.79	0.85	0.79	615,200
September 16, 2025	0.79	0.79	0.79	0.81	0.78	169,775
September 15, 2025	0.79	0.79	0.79	0.81	0.78	139,000
September 12, 2025	0.78	0.8	0.8	0.81	0.75	453,200
September 11, 2025	0.73	0.77	0.77	0.78	0.72	122,419
September 10, 2025	0.74	0.73	0.73	0.74	0.71	291,300
September 09, 2025	0.74	0.74	0.74	0.75	0.73	208,002
September 08, 2025	0.79	0.75	0.75	0.79	0.75	94,500
September 05, 2025	0.81	0.78	0.78	0.81	0.78	70,515
September 04, 2025	0.8	0.81	0.81	0.81	0.78	106,904
September 03, 2025	0.82	0.81	0.81	0.84	0.78	217,137
September 02, 2025	0.75	0.81	0.81	0.81	0.73	286,820
August 29, 2025	0.77	0.77	0.77	0.78	0.75	60,200
August 28, 2025	0.77	0.77	0.77	0.79	0.75	155,906
August 27, 2025	0.77	0.78	0.78	0.79	0.74	114,717
August 26, 2025	0.71	0.77	0.77	0.77	0.71	443,207
August 25, 2025	0.71	0.7	0.7	0.72	0.7	131,413
August 22, 2025	0.72	0.71	0.71	0.74	0.71	569,801
August 21, 2025	0.72	0.71	0.71	0.73	0.71	59,300
August 20, 2025	0.71	0.72	0.72	0.73	0.71	44,802
August 19, 2025	0.76	0.71	0.71	0.76	0.71	51,639
August 18, 2025	0.76	0.75	0.75	0.78	0.75	93,441
August 15, 2025	0.77	0.77	0.77	0.79	0.76	402,800
August 14, 2025	0.79	0.77	0.77	0.79	0.77	188,700
August 13, 2025	0.75	0.79	0.79	0.8	0.74	1.18M
August 12, 2025	0.78	0.75	0.75	0.78	0.74	313,600
August 11, 2025	0.74	0.78	0.78	0.84	0.74	589,127
August 08, 2025	0.68	0.68	0.68	0.7	0.67	164,200
August 07, 2025	0.65	0.67	0.67	0.7	0.65	349,000
August 06, 2025	0.64	0.66	0.66	0.7	0.64	178,904
August 05, 2025	0.63	0.63	0.63	0.65	0.62	62,848
August 01, 2025	0.61	0.63	0.63	0.63	0.59	131,923
July 31, 2025	0.62	0.61	0.61	0.64	0.6	78,900
July 30, 2025	0.66	0.62	0.62	0.66	0.62	340,725
July 29, 2025	0.71	0.67	0.67	0.72	0.67	208,700
July 28, 2025	0.78	0.71	0.71	0.78	0.71	233,400
July 25, 2025	0.75	0.78	0.78	0.8	0.74	446,803
July 24, 2025	0.69	0.75	0.75	0.75	0.69	344,300
July 23, 2025	0.72	0.68	0.68	0.72	0.66	167,132
July 22, 2025	0.65	0.72	0.72	0.77	0.65	757,300
July 21, 2025	0.68	0.64	0.64	0.68	0.64	100,800
July 18, 2025	0.61	0.69	0.69	0.7	0.61	188,500
July 17, 2025	0.57	0.62	0.62	0.62	0.57	599,600
July 16, 2025	0.55	0.56	0.56	0.57	0.55	438,200
July 15, 2025	0.57	0.55	0.55	0.57	0.55	55,845
July 14, 2025	0.6	0.56	0.56	0.6	0.56	273,526
July 11, 2025	0.62	0.59	0.59	0.62	0.59	81,500
July 10, 2025	0.58	0.62	0.62	0.62	0.58	137,509
July 09, 2025	0.61	0.58	0.58	0.61	0.58	203,400
July 08, 2025	0.57	0.58	0.58	0.6	0.57	177,100
July 07, 2025	0.62	0.58	0.58	0.62	0.58	83,149
July 04, 2025	0.57	0.61	0.61	0.62	0.57	912,300
July 03, 2025	0.57	0.57	0.57	0.57	0.55	40,304

Lithium Ionic Corp. (LTH.V) TSXV