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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Lithium Ionic Corp. (LTH.V) TSXV