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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	1.3	1.31	1.31	1.33	1.28	90,723
January 14, 2026	1.34	1.31	1.31	1.34	1.28	139,912
January 13, 2026	1.3	1.35	1.35	1.39	1.3	527,500
January 12, 2026	1.21	1.29	1.29	1.32	1.21	363,900
January 09, 2026	1.29	1.2	1.2	1.34	1.17	220,404
January 08, 2026	1.29	1.29	1.29	1.3	1.15	354,800
January 07, 2026	1.3	1.26	1.26	1.37	1.25	1.26M
January 06, 2026	1.15	1.25	1.25	1.25	1.14	281,712
January 05, 2026	1.05	1.13	1.13	1.16	1.05	186,449
January 02, 2026	1.05	1.05	1.05	1.07	1.01	76,647
December 31, 2025	1.03	1.04	1.04	1.04	1	45,247
December 30, 2025	1	1.04	1.04	1.04	0.99	147,800
December 29, 2025	1.01	1	1	1.01	0.95	241,600
December 23, 2025	0.99	0.99	0.99	1	0.96	95,342
December 22, 2025	0.9	0.99	0.99	1	0.9	418,600
December 19, 2025	0.88	0.91	0.91	0.91	0.86	131,000
December 18, 2025	0.84	0.87	0.87	0.87	0.83	209,400
December 17, 2025	0.84	0.83	0.83	0.87	0.83	127,048
December 16, 2025	0.89	0.83	0.83	0.9	0.83	225,200
December 15, 2025	0.89	0.9	0.9	0.94	0.89	537,100
December 12, 2025	0.86	0.88	0.88	0.88	0.86	108,276
December 11, 2025	0.84	0.85	0.85	0.86	0.84	124,900
December 10, 2025	0.89	0.85	0.85	0.89	0.82	106,703
December 09, 2025	0.87	0.88	0.88	0.9	0.82	120,841
December 08, 2025	0.88	0.87	0.87	0.88	0.86	82,621
December 05, 2025	0.9	0.87	0.87	0.9	0.86	38,405
December 04, 2025	0.87	0.89	0.89	0.91	0.87	374,716
December 03, 2025	0.83	0.88	0.88	0.92	0.81	750,435
December 02, 2025	0.91	0.83	0.83	0.91	0.83	227,749
December 01, 2025	0.95	0.89	0.89	0.96	0.89	817,800
November 28, 2025	0.89	0.93	0.93	0.97	0.88	790,200
November 27, 2025	0.8	0.9	0.9	0.91	0.8	756,300
November 26, 2025	0.77	0.8	0.8	0.8	0.76	294,400
November 25, 2025	0.77	0.76	0.76	0.79	0.76	237,200
November 24, 2025	0.76	0.76	0.76	0.77	0.75	88,835
November 21, 2025	0.75	0.76	0.76	0.76	0.72	225,800
November 20, 2025	0.77	0.74	0.74	0.77	0.72	122,125
November 19, 2025	0.71	0.75	0.75	0.76	0.71	308,043
November 18, 2025	0.72	0.69	0.69	0.72	0.68	88,826
November 17, 2025	0.66	0.71	0.71	0.76	0.66	538,100
November 14, 2025	0.66	0.64	0.64	0.66	0.64	23,739
November 13, 2025	0.64	0.66	0.66	0.67	0.64	221,800
November 12, 2025	0.66	0.62	0.62	0.67	0.62	278,815
November 11, 2025	0.66	0.66	0.66	0.67	0.64	288,618
November 10, 2025	0.68	0.66	0.66	0.68	0.66	121,400
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

Lithium Ionic Corp. (LTH.V) TSXV