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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.58	0.57	0.57	0.58	0.57	41,655
June 30, 2025	0.56	0.58	0.58	0.59	0.56	148,945
June 27, 2025	0.58	0.56	0.56	0.58	0.56	30,542
June 26, 2025	0.56	0.58	0.58	0.58	0.54	87,600
June 25, 2025	0.56	0.55	0.55	0.56	0.54	25,503
June 24, 2025	0.54	0.56	0.56	0.56	0.54	30,700
June 23, 2025	0.57	0.54	0.54	0.57	0.54	70,700
June 20, 2025	0.55	0.58	0.58	0.6	0.5	162,400
June 19, 2025	0.53	0.53	0.53	0.54	0.53	53,900
June 18, 2025	0.55	0.53	0.53	0.55	0.53	128,500
June 17, 2025	0.55	0.54	0.54	0.55	0.53	77,000
June 16, 2025	0.55	0.55	0.55	0.55	0.55	4,000
June 13, 2025	0.57	0.55	0.55	0.57	0.54	145,300
June 12, 2025	0.57	0.56	0.56	0.58	0.54	94,200
June 11, 2025	0.59	0.57	0.57	0.59	0.57	25,000
June 10, 2025	0.59	0.58	0.58	0.59	0.57	57,720
June 09, 2025	0.56	0.58	0.58	0.58	0.55	156,500
June 06, 2025	0.54	0.55	0.55	0.55	0.54	17,218
June 05, 2025	0.57	0.54	0.54	0.57	0.54	52,502
June 04, 2025	0.59	0.57	0.57	0.59	0.55	92,912
June 03, 2025	0.57	0.58	0.58	0.58	0.56	117,200
June 02, 2025	0.55	0.56	0.56	0.56	0.55	17,100
May 30, 2025	0.55	0.55	0.55	0.56	0.53	57,100
May 29, 2025	0.58	0.56	0.56	0.58	0.54	140,108
May 28, 2025	0.61	0.58	0.58	0.61	0.58	339,400
May 27, 2025	0.61	0.61	0.61	0.61	0.59	272,200
May 26, 2025	0.62	0.59	0.59	0.62	0.59	148,516
May 23, 2025	0.62	0.61	0.61	0.63	0.61	123,600

Lithium Ionic Corp. (LTH.V) TSXV