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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1	0.98	0.98	1	0.95	121,420
February 19, 2026	0.94	0.99	0.99	1.03	0.93	429,912
February 18, 2026	0.97	0.94	0.94	0.97	0.91	106,000
February 17, 2026	0.98	0.97	0.97	0.99	0.94	253,500
February 13, 2026	1.01	1	1	1.01	0.99	124,000
February 12, 2026	1	0.98	0.98	1.06	0.97	693,000
February 11, 2026	1	0.98	0.98	1.05	0.96	160,500
February 10, 2026	1	0.98	0.98	1.01	0.97	158,426
February 09, 2026	0.96	0.99	0.99	1.03	0.94	244,600
February 06, 2026	0.9	0.96	0.96	0.99	0.89	461,800
February 05, 2026	1.03	0.91	0.91	1.03	0.9	430,246
February 04, 2026	1.09	1.03	1.03	1.09	0.99	618,200
February 03, 2026	1.05	1.08	1.08	1.09	1	796,100
February 02, 2026	1.01	1.01	1.01	1.08	1.01	938,033
January 30, 2026	1.02	1.02	1.02	1.03	0.97	925,711
January 29, 2026	1.15	1.05	1.05	1.15	1.02	483,500
January 28, 2026	1.18	1.13	1.13	1.2	1.08	414,500
January 27, 2026	1.23	1.2	1.2	1.23	1.16	325,000
January 26, 2026	1.28	1.23	1.23	1.3	1.22	214,700
January 23, 2026	1.29	1.27	1.27	1.31	1.23	720,800
January 22, 2026	1.28	1.29	1.29	1.3	1.26	1.97M
January 21, 2026	1.25	1.28	1.28	1.29	1.22	1.21M
January 20, 2026	1.26	1.24	1.24	1.27	1.21	203,900
January 19, 2026	1.2	1.26	1.26	1.26	1.18	181,300
January 16, 2026	1.31	1.23	1.23	1.31	1.2	200,800
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

Lithium Ionic Corp. (LTH.V) TSXV