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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.79	0.75	0.75	0.79	0.75	165,145
October 16, 2025	0.82	0.79	0.79	0.82	0.78	348,113
October 15, 2025	0.83	0.81	0.81	0.84	0.8	217,530
October 14, 2025	0.84	0.81	0.81	0.84	0.8	709,923
October 10, 2025	0.83	0.81	0.81	0.88	0.81	213,500
October 09, 2025	0.83	0.83	0.83	0.84	0.81	207,800
October 08, 2025	0.82	0.82	0.82	0.84	0.8	172,082
October 07, 2025	0.82	0.82	0.82	0.84	0.79	181,500
October 06, 2025	0.8	0.8	0.8	0.85	0.8	233,843
October 03, 2025	0.78	0.79	0.79	0.81	0.76	381,544
October 02, 2025	0.79	0.77	0.77	0.79	0.75	188,041
October 01, 2025	0.81	0.77	0.77	0.81	0.76	131,137
September 30, 2025	0.77	0.78	0.78	0.8	0.77	62,200
September 29, 2025	0.85	0.77	0.77	0.89	0.77	451,600
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

Lithium Ionic Corp. (LTH.V) TSXV