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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.63	0.67	0.67	0.67	0.63	108,238
November 06, 2025	0.68	0.63	0.63	0.68	0.63	145,400
November 05, 2025	0.68	0.67	0.67	0.69	0.67	51,600
November 04, 2025	0.69	0.66	0.66	0.69	0.66	95,634
November 03, 2025	0.72	0.7	0.7	0.72	0.69	145,300
October 31, 2025	0.72	0.71	0.71	0.72	0.7	87,300
October 30, 2025	0.7	0.71	0.71	0.71	0.7	61,600
October 29, 2025	0.72	0.7	0.7	0.72	0.7	54,600
October 28, 2025	0.7	0.7	0.7	0.7	0.7	5,501
October 27, 2025	0.71	0.7	0.7	0.72	0.68	199,333
October 24, 2025	0.7	0.7	0.7	0.74	0.7	214,900
October 23, 2025	0.72	0.7	0.7	0.72	0.7	94,200
October 22, 2025	0.74	0.7	0.7	0.75	0.7	214,800
October 21, 2025	0.79	0.74	0.74	0.79	0.74	191,930
October 20, 2025	0.74	0.78	0.78	0.79	0.74	69,042
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

Lithium Ionic Corp. (LTH.V) TSXV